597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,185400,209896620,5650,5650,5650,5650,374
|
|
20240312,185300,209896620,5650,5650,5650,5650,0
|
|
20240312,185200,209896620,5650,5650,5650,5650,0
|
|
20240312,185100,209896620,5650,5650,5650,5650,0
|
|
20240312,185000,209896620,5650,5650,5650,5650,0
|
|
20240312,184900,209896620,5650,5650,5650,5650,0
|
|
20240312,184800,209896620,5650,5650,5650,5650,0
|
|
20240312,184700,209896620,5650,5650,5650,5650,0
|
|
20240312,184600,209896620,5650,5650,5650,5650,0
|
|
20240312,184500,209896620,5650,5650,5650,5650,0
|
|
20240312,184400,209896620,5650,5650,5650,5650,0
|
|
20240312,184300,209896620,5650,5650,5650,5650,0
|
|
20240312,184200,209896620,5650,5650,5650,5650,0
|
|
20240312,184100,209896620,5650,5650,5650,5650,0
|
|
20240312,184000,209896620,5650,5650,5650,5650,0
|
|
20240312,183900,209896620,5650,5650,5650,5650,0
|
|
20240312,183800,209896620,5650,5650,5650,5650,0
|
|
20240312,183700,209896620,5650,5650,5650,5650,0
|
|
20240312,183600,209896620,5650,5650,5650,5650,0
|
|
20240312,183500,209896620,5650,5650,5650,5650,0
|
|
20240312,183400,209896620,5650,5650,5650,5650,0
|
|
20240312,183300,209896620,5650,5650,5650,5650,0
|
|
20240312,183200,209896620,5650,5650,5650,5650,0
|
|
20240312,183100,209896620,5650,5650,5650,5650,0
|
|
20240312,183000,209896620,5650,5650,5650,5650,0
|
|
20240312,182900,209896620,5650,5650,5650,5650,0
|
|
20240312,182800,209896620,5650,5650,5650,5650,0
|
|
20240312,182700,209896620,5650,5650,5650,5650,0
|
|
20240312,182600,209896620,5650,5650,5650,5650,0
|
|
20240312,182500,209896620,5650,5650,5650,5650,0
|
|
20240312,182400,209896620,5650,5650,5650,5650,374
|
|
20240312,182300,209896620,5650,5650,5650,5650,0
|
|
20240312,182200,209896620,5650,5650,5650,5650,0
|
|
20240312,182100,209896620,5650,5650,5650,5650,0
|
|
20240312,182000,209896620,5650,5650,5650,5650,0
|
|
20240312,181900,209896620,5650,5650,5650,5650,0
|
|
20240312,181800,209896620,5650,5650,5650,5650,0
|
|
20240312,181700,209896620,5650,5650,5650,5650,0
|
|
20240312,181600,209896620,5650,5650,5650,5650,0
|
|
20240312,181500,209896620,5650,5650,5650,5650,0
|
|
20240312,181400,209896620,5650,5650,5650,5650,0
|
|
20240312,181300,209896620,5650,5650,5650,5650,0
|
|
20240312,181200,209896620,5650,5650,5650,5650,0
|
|
20240312,181100,209896620,5650,5650,5650,5650,0
|
|
20240312,181000,209896620,5650,5650,5650,5650,0
|
|
20240312,180900,209896620,5650,5650,5650,5650,0
|
|
20240312,180800,209896620,5650,5650,5650,5650,0
|
|
20240312,180700,209896620,5650,5650,5650,5650,0
|
|
20240312,180600,209896620,5650,5650,5650,5650,0
|
|
20240312,180500,209896620,5650,5650,5650,5650,0
|
|
20240312,180400,209896620,5650,5650,5650,5650,0
|
|
20240312,180300,209896620,5650,5650,5650,5650,0
|
|
20240312,180200,209896620,5650,5650,5650,5650,0
|
|
20240312,180100,209896620,5650,5650,5650,5650,0
|
|
20240312,180000,209896620,5650,5650,5650,5650,0
|
|
20240312,175900,209896620,5650,5650,5650,5650,0
|
|
20240312,175800,209896620,5650,5650,5650,5650,0
|
|
20240312,175700,209896620,5650,5650,5650,5650,0
|
|
20240312,175600,209896620,5650,5650,5650,5650,0
|
|
20240312,175500,209896620,5650,5650,5650,5650,0
|
|
20240312,175400,209896620,5650,5650,5650,5650,374
|
|
20240312,175300,209896620,5650,5650,5650,5650,0
|
|
20240312,175200,209896620,5650,5650,5650,5650,0
|
|
20240312,175100,209896620,5650,5650,5650,5650,0
|
|
20240312,175000,209896620,5650,5650,5650,5650,0
|
|
20240312,174900,209896620,5650,5650,5650,5650,0
|
|
20240312,174800,209896620,5650,5650,5650,5650,0
|
|
20240312,174700,209896620,5650,5650,5650,5650,0
|
|
20240312,174600,209896620,5650,5650,5650,5650,0
|
|
20240312,174500,209896620,5650,5650,5650,5650,0
|
|
20240312,174400,209896620,5650,5650,5650,5650,0
|
|
20240312,174300,209896620,5650,5650,5650,5650,0
|
|
20240312,174200,209896620,5650,5650,5650,5650,0
|
|
20240312,174100,209896620,5650,5650,5650,5650,0
|
|
20240312,174000,209896620,5650,5650,5650,5650,0
|
|
20240312,173900,209896620,5650,5650,5650,5650,0
|
|
20240312,173800,209896620,5650,5650,5650,5650,0
|
|
20240312,173700,209896620,5650,5650,5650,5650,0
|
|
20240312,173600,209896620,5650,5650,5650,5650,0
|
|
20240312,173500,209896620,5650,5650,5650,5650,0
|
|
20240312,173400,209896620,5650,5650,5650,5650,0
|
|
20240312,173300,209896620,5650,5650,5650,5650,0
|
|
20240312,173200,209896620,5650,5650,5650,5650,0
|
|
20240312,173100,209896620,5650,5650,5650,5650,0
|
|
20240312,173000,209896620,5650,5650,5650,5650,0
|
|
20240312,172900,209896620,5650,5650,5650,5650,0
|
|
20240312,172800,209896620,5650,5650,5650,5650,0
|
|
20240312,172700,209896620,5650,5650,5650,5650,0
|
|
20240312,172600,209896620,5650,5650,5650,5650,0
|
|
20240312,172500,209896620,5650,5650,5650,5650,0
|
|
20240312,172400,209896620,5650,5650,5650,5650,374
|
|
20240312,172300,209896620,5650,5650,5650,5650,0
|
|
20240312,172200,209896620,5650,5650,5650,5650,0
|
|
20240312,172100,209896620,5650,5650,5650,5650,0
|
|
20240312,172000,209896620,5650,5650,5650,5650,0
|
|
20240312,171900,209896620,5650,5650,5650,5650,0
|
|
20240312,171800,209896620,5650,5650,5650,5650,0
|
|
20240312,171700,209896620,5650,5650,5650,5650,0
|
|
20240312,171600,209896620,5650,5650,5650,5650,0
|
|
20240312,171500,209896620,5650,5650,5650,5650,0
|
|
20240312,171400,209896620,5650,5650,5650,5650,0
|
|
20240312,171300,209896620,5650,5650,5650,5650,0
|
|
20240312,171200,209896620,5650,5650,5650,5650,0
|
|
20240312,171100,209896620,5650,5650,5650,5650,0
|
|
20240312,171000,209896620,5650,5650,5650,5650,0
|
|
20240312,170900,209896620,5650,5650,5650,5650,0
|
|
20240312,170800,209896620,5650,5650,5650,5650,0
|
|
20240312,170700,209896620,5650,5650,5650,5650,0
|
|
20240312,170600,209896620,5650,5650,5650,5650,0
|
|
20240312,170500,209896620,5650,5650,5650,5650,0
|
|
20240312,170400,209896620,5650,5650,5650,5650,0
|
|
20240312,170300,209896620,5650,5650,5650,5650,0
|
|
20240312,170200,209896620,5650,5650,5650,5650,0
|
|
20240312,170100,209896620,5650,5650,5650,5650,0
|
|
20240312,170000,209896620,5650,5650,5650,5650,0
|
|
20240312,165900,209896620,5650,5650,5650,5650,0
|
|
20240312,165800,209896620,5650,5650,5650,5650,0
|
|
20240312,165700,209896620,5650,5650,5650,5650,0
|
|
20240312,165600,209896620,5650,5650,5650,5650,0
|
|
20240312,165500,209896620,5650,5650,5650,5650,0
|
|
20240312,165400,209896620,5650,5650,5650,5650,374
|
|
20240312,165300,209896620,5650,5650,5650,5650,0
|
|
20240312,165200,209896620,5650,5650,5650,5650,0
|
|
20240312,165100,209896620,5650,5650,5650,5650,0
|
|
20240312,165000,209896620,5650,5650,5650,5650,0
|
|
20240312,164900,209896620,5650,5650,5650,5650,0
|
|
20240312,164800,209896620,5650,5650,5650,5650,0
|
|
20240312,164700,209896620,5650,5650,5650,5650,0
|
|
20240312,164600,209896620,5650,5650,5650,5650,0
|
|
20240312,164500,209896620,5650,5650,5650,5650,0
|
|
20240312,164400,209896620,5650,5650,5650,5650,0
|
|
20240312,164300,209896620,5650,5650,5650,5650,0
|
|
20240312,164200,209896620,5650,5650,5650,5650,0
|
|
20240312,164100,209896620,5650,5650,5650,5650,0
|
|
20240312,164000,209896620,5650,5650,5650,5650,0
|
|
20240312,163900,209896620,5650,5650,5650,5650,0
|
|
20240312,163800,209896620,5650,5650,5650,5650,0
|
|
20240312,163700,209896620,5650,5650,5650,5650,0
|
|
20240312,163600,209896620,5650,5650,5650,5650,0
|
|
20240312,163500,209896620,5650,5650,5650,5650,0
|
|
20240312,163400,209896620,5650,5650,5650,5650,0
|
|
20240312,163300,209896620,5650,5650,5650,5650,0
|
|
20240312,163200,209896620,5650,5650,5650,5650,0
|
|
20240312,163100,209896620,5650,5650,5650,5650,0
|
|
20240312,163000,209896620,5650,5650,5650,5650,0
|
|
20240312,162900,209896620,5650,5650,5650,5650,0
|
|
20240312,162800,209896620,5650,5650,5650,5650,0
|
|
20240312,162700,209896620,5650,5650,5650,5650,0
|
|
20240312,162600,209896620,5650,5650,5650,5650,0
|
|
20240312,162500,209896620,5650,5650,5650,5650,0
|
|
20240312,162400,209896620,5650,5650,5650,5650,374
|
|
20240312,162300,209896620,5650,5650,5650,5650,0
|
|
20240312,162200,209896620,5650,5650,5650,5650,0
|
|
20240312,162100,209896620,5650,5650,5650,5650,0
|
|
20240312,162000,209896620,5650,5650,5650,5650,0
|
|
20240312,161900,209896620,5650,5650,5650,5650,0
|
|
20240312,161800,209896620,5650,5650,5650,5650,0
|
|
20240312,161700,209896620,5650,5650,5650,5650,0
|
|
20240312,161600,209896620,5650,5650,5650,5650,0
|
|
20240312,161500,209896620,5650,5650,5650,5650,0
|
|
20240312,161400,209896620,5650,5650,5650,5650,0
|
|
20240312,161300,209896620,5650,5650,5650,5650,0
|
|
20240312,161200,209896620,5650,5650,5650,5650,0
|
|
20240312,161100,209896620,5650,5650,5650,5650,0
|
|
20240312,161000,209896620,5650,5650,5650,5650,0
|
|
20240312,160900,209896620,5650,5650,5650,5650,0
|
|
20240312,160800,209896620,5650,5650,5650,5650,0
|
|
20240312,160700,209896620,5650,5650,5650,5650,0
|
|
20240312,160600,209896620,5650,5650,5650,5650,0
|
|
20240312,160500,209896620,5650,5650,5650,5650,0
|
|
20240312,160400,209896620,5650,5650,5650,5650,0
|
|
20240312,160300,209896620,5650,5650,5650,5650,0
|
|
20240312,160200,209896620,5650,5650,5650,5650,0
|
|
20240312,160100,209896620,5650,5650,5650,5650,0
|
|
20240312,160000,209896620,5650,5650,5650,5650,0
|
|
20240312,155900,209896620,5650,5650,5650,5650,0
|
|
20240312,155800,209896620,5650,5650,5650,5650,0
|
|
20240312,155700,209896620,5650,5650,5650,5650,0
|
|
20240312,155600,209896620,5650,5650,5650,5650,0
|
|
20240312,155500,209896620,5650,5650,5650,5650,0
|
|
20240312,155400,209896620,5650,5650,5650,5650,374
|
|
20240312,155300,209896620,5650,5650,5650,5650,0
|
|
20240312,155200,209896620,5650,5650,5650,5650,0
|
|
20240312,155100,209896620,5650,5650,5650,5650,0
|
|
20240312,155000,209896620,5650,5650,5650,5650,0
|
|
20240312,154900,209896620,5650,5650,5650,5650,0
|
|
20240312,154800,209896620,5650,5650,5650,5650,0
|
|
20240312,154700,209896620,5650,5650,5650,5650,0
|
|
20240312,154600,209896620,5650,5650,5650,5650,0
|
|
20240312,154500,209896620,5650,5650,5650,5650,0
|
|
20240312,154400,209896620,5650,5650,5650,5650,0
|
|
20240312,154300,209896620,5650,5650,5650,5650,0
|
|
20240312,154200,209896620,5650,5650,5650,5650,0
|
|
20240312,154100,209896620,5650,5650,5650,5650,0
|
|
20240312,154000,209896620,5650,5650,5650,5650,0
|
|
20240312,153900,209896620,5650,5650,5650,5650,0
|
|
20240312,153800,209896620,5650,5650,5650,5650,0
|
|
20240312,153700,209896620,5650,5650,5650,5650,0
|
|
20240312,153600,209896620,5650,5650,5650,5650,0
|
|
20240312,153500,209896620,5650,5650,5650,5650,0
|
|
20240312,153400,209896620,5650,5650,5650,5650,0
|
|
20240312,153300,209896620,5650,5650,5650,5650,0
|
|
20240312,153200,209896620,5650,5650,5650,5650,0
|
|
20240312,153100,209896620,5650,5650,5650,5650,0
|
|
20240312,153000,209896620,5650,5650,5650,5650,374
|
|
20240312,152900,207783520,5610,5610,5610,5610,0
|
|
20240312,152800,207783520,5610,5610,5610,5610,0
|
|
20240312,152700,207783520,5610,5610,5610,5610,0
|
|
20240312,152600,207783520,5610,5610,5610,5610,0
|
|
20240312,152500,207783520,5610,5610,5610,5610,0
|
|
20240312,152400,207783520,5610,5610,5610,5610,0
|
|
20240312,152300,207783520,5610,5610,5610,5610,0
|
|
20240312,152200,207783520,5610,5610,5610,5610,0
|
|
20240312,152100,207783520,5610,5610,5610,5610,0
|
|
20240312,152000,207783520,5610,5610,5610,5610,0
|
|
20240312,151900,207783520,5610,5640,5660,5610,1171
|
|
20240312,151800,201165960,5620,5620,5620,5620,0
|
|
20240312,151700,201165960,5620,5620,5640,5620,200
|
|
20240312,151600,200039220,5620,5620,5620,5620,170
|
|
20240312,151500,199083820,5620,5620,5620,5620,5
|
|
20240312,151400,199055720,5610,5610,5610,5610,0
|
|
20240312,151300,199055720,5610,5610,5610,5610,2
|
|
20240312,151200,199044500,5610,5610,5610,5610,0
|
|
20240312,151100,199044500,5610,5610,5610,5610,0
|
|
20240312,151000,199044500,5610,5610,5610,5610,9
|
|
20240312,150900,198994010,5610,5610,5610,5610,0
|
|
20240312,150800,198994010,5610,5610,5610,5610,0
|
|
20240312,150700,198994010,5610,5610,5610,5610,0
|
|
20240312,150600,198994010,5610,5610,5610,5610,200
|
|
20240312,150500,197872010,5610,5610,5610,5610,0
|
|
20240312,150400,197872010,5610,5610,5610,5610,0
|
|
20240312,150300,197872010,5610,5610,5610,5610,0
|
|
20240312,150200,197872010,5610,5610,5610,5610,0
|
|
20240312,150100,197872010,5610,5610,5610,5610,0
|
|
20240312,150000,197872010,5610,5610,5610,5610,19
|
|
20240312,145900,197765420,5630,5630,5630,5630,10
|
|
20240312,145800,197709120,5630,5630,5630,5630,0
|
|
20240312,145700,197709120,5630,5630,5630,5630,0
|
|
20240312,145600,197709120,5630,5630,5630,5630,0
|
|
20240312,145500,197709120,5630,5630,5630,5630,0
|
|
20240312,145400,197709120,5630,5630,5630,5630,50
|
|
20240312,145300,197427620,5610,5610,5610,5610,200
|
|
20240312,145200,196305620,5630,5630,5630,5630,0
|
|
20240312,145100,196305620,5630,5630,5630,5630,0
|
|
20240312,145000,196305620,5630,5630,5630,5630,0
|
|
20240312,144900,196305620,5630,5630,5630,5630,2
|
|
20240312,144800,196294360,5630,5630,5630,5630,0
|
|
20240312,144700,196294360,5630,5630,5630,5630,0
|
|
20240312,144600,196294360,5630,5630,5630,5630,1
|
|
20240312,144500,196288730,5620,5620,5620,5620,0
|
|
20240312,144400,196288730,5620,5620,5620,5620,0
|
|
20240312,144300,196288730,5620,5620,5620,5620,186
|
|
20240312,144200,195243410,5640,5640,5640,5640,0
|
|
20240312,144100,195243410,5640,5640,5640,5640,0
|
|
20240312,144000,195243410,5640,5640,5640,5640,0
|
|
20240312,143900,195243410,5640,5640,5640,5640,0
|
|
20240312,143800,195243410,5640,5640,5640,5640,0
|
|
20240312,143700,195243410,5640,5640,5640,5640,0
|
|
20240312,143600,195243410,5640,5640,5640,5640,0
|
|
20240312,143500,195243410,5640,5640,5640,5640,0
|
|
20240312,143400,195243410,5640,5640,5640,5640,0
|
|
20240312,143300,195243410,5640,5640,5640,5640,0
|
|
20240312,143200,195243410,5640,5640,5640,5640,0
|
|
20240312,143100,195243410,5640,5640,5640,5640,0
|
|
20240312,143000,195243410,5640,5640,5640,5640,0
|
|
20240312,142900,195243410,5640,5640,5640,5640,0
|
|
20240312,142800,195243410,5640,5640,5640,5640,0
|
|
20240312,142700,195243410,5640,5640,5640,5640,0
|
|
20240312,142600,195243410,5640,5640,5640,5640,0
|
|
20240312,142500,195243410,5640,5640,5640,5640,0
|
|
20240312,142400,195243410,5640,5610,5640,5610,34
|
|
20240312,142300,195052640,5610,5600,5610,5600,700
|
|
20240312,142200,191126570,5590,5590,5590,5590,0
|
|
20240312,142100,191126570,5590,5590,5590,5590,0
|
|
20240312,142000,191126570,5590,5590,5590,5590,0
|
|
20240312,141900,191126570,5590,5590,5590,5590,0
|
|
20240312,141800,191126570,5590,5590,5590,5590,0
|
|
20240312,141700,191126570,5590,5610,5610,5590,3
|
|
20240312,141600,191109780,5590,5590,5590,5590,298
|
|
20240312,141500,189443960,5590,5590,5590,5590,0
|
|
20240312,141400,189443960,5590,5590,5590,5590,0
|
|
20240312,141300,189443960,5590,5590,5590,5590,0
|
|
20240312,141200,189443960,5590,5590,5590,5590,0
|
|
20240312,141100,189443960,5590,5590,5590,5590,0
|
|
20240312,141000,189443960,5590,5590,5610,5590,472
|
|
20240312,140900,186805440,5610,5610,5610,5610,0
|
|
20240312,140800,186805440,5610,5610,5610,5610,0
|
|
20240312,140700,186805440,5610,5610,5610,5610,0
|
|
20240312,140600,186805440,5610,5610,5610,5610,0
|
|
20240312,140500,186805440,5610,5610,5610,5610,0
|
|
20240312,140400,186805440,5610,5610,5610,5610,0
|
|
20240312,140300,186805440,5610,5610,5610,5610,0
|
|
20240312,140200,186805440,5610,5610,5610,5610,0
|
|
20240312,140100,186805440,5610,5610,5610,5610,0
|
|
20240312,140000,186805440,5610,5610,5610,5610,54
|
|
20240312,135900,186502500,5600,5600,5600,5600,0
|
|
20240312,135800,186502500,5600,5600,5600,5600,0
|
|
20240312,135700,186502500,5600,5600,5600,5600,0
|
|
20240312,135600,186502500,5600,5600,5600,5600,60
|
|
20240312,135500,186166500,5600,5600,5600,5600,100
|
|
20240312,135400,185606500,5620,5620,5620,5620,1
|
|
20240312,135300,185600880,5620,5620,5620,5620,0
|
|
20240312,135200,185600880,5620,5620,5620,5620,0
|
|
20240312,135100,185600880,5620,5620,5620,5620,0
|
|
20240312,135000,185600880,5620,5620,5620,5620,0
|
|
20240312,134900,185600880,5620,5620,5620,5620,0
|
|
20240312,134800,185600880,5620,5610,5620,5610,7
|
|
20240312,134700,185561600,5610,5610,5610,5610,320
|
|
20240312,134600,183766400,5620,5620,5620,5620,0
|
|
20240312,134500,183766400,5620,5620,5620,5620,92
|
|
20240312,134400,183249360,5620,5620,5620,5620,0
|
|
20240312,134300,183249360,5620,5620,5620,5620,11
|
|
20240312,134200,183187540,5630,5630,5630,5630,1
|
|
20240312,134100,183181910,5630,5630,5630,5630,200
|
|
20240312,134000,182055910,5620,5620,5620,5620,11
|
|
20240312,133900,181994090,5630,5630,5630,5630,0
|
|
20240312,133800,181994090,5630,5630,5630,5630,0
|
|
20240312,133700,181994090,5630,5630,5630,5630,0
|
|
20240312,133600,181994090,5630,5630,5630,5630,1
|
|
20240312,133500,181988460,5630,5630,5630,5630,10
|
|
20240312,133400,181932160,5630,5630,5630,5630,0
|
|
20240312,133300,181932160,5630,5630,5630,5630,0
|
|
20240312,133200,181932160,5630,5630,5630,5630,0
|
|
20240312,133100,181932160,5630,5630,5630,5630,0
|
|
20240312,133000,181932160,5630,5620,5630,5620,2
|
|
20240312,132900,181920910,5630,5630,5630,5630,183
|
|
20240312,132800,180890620,5630,5630,5630,5630,0
|
|
20240312,132700,180890620,5630,5630,5630,5630,0
|
|
20240312,132600,180890620,5630,5630,5630,5630,0
|
|
20240312,132500,180890620,5630,5630,5630,5630,0
|
|
20240312,132400,180890620,5630,5630,5630,5630,1
|
|
20240312,132300,180884990,5630,5630,5630,5630,0
|
|
20240312,132200,180884990,5630,5630,5630,5630,0
|
|
20240312,132100,180884990,5630,5630,5630,5630,18
|
|
20240312,132000,180783650,5620,5620,5620,5620,0
|
|
20240312,131900,180783650,5620,5620,5620,5620,90
|
|
20240312,131800,180277850,5630,5630,5630,5630,1
|
|
20240312,131700,180272220,5630,5630,5630,5630,10
|
|
20240312,131600,180215920,5630,5630,5630,5630,0
|
|
20240312,131500,180215920,5630,5630,5630,5630,0
|
|
20240312,131400,180215920,5630,5630,5630,5630,9
|
|
20240312,131300,180165250,5640,5640,5640,5640,0
|
|
20240312,131200,180165250,5640,5640,5640,5640,1
|
|
20240312,131100,180159610,5620,5620,5620,5620,0
|
|
20240312,131000,180159610,5620,5620,5620,5620,9
|
|
20240312,130900,180109030,5640,5640,5640,5640,0
|
|
20240312,130800,180109030,5640,5620,5640,5620,81
|
|
20240312,130700,179653720,5620,5620,5620,5620,68
|
|
20240312,130600,179271560,5630,5630,5630,5630,251
|
|
20240312,130500,177858430,5620,5620,5620,5620,0
|
|
20240312,130400,177858430,5620,5620,5620,5620,0
|
|
20240312,130300,177858430,5620,5620,5620,5620,107
|
|
20240312,130200,177257090,5620,5620,5620,5620,207
|
|
20240312,130100,176093750,5640,5640,5640,5640,0
|
|
20240312,130000,176093750,5640,5640,5640,5640,1
|
|
20240312,125900,176088110,5650,5650,5650,5650,0
|
|
20240312,125800,176088110,5650,5650,5650,5650,0
|
|
20240312,125700,176088110,5650,5650,5650,5650,0
|
|
20240312,125600,176088110,5650,5650,5650,5650,0
|
|
20240312,125500,176088110,5650,5650,5650,5650,524
|
|
20240312,125400,173127510,5650,5650,5650,5650,1
|
|
20240312,125300,173121860,5660,5660,5660,5660,0
|
|
20240312,125200,173121860,5660,5640,5660,5640,674
|
|
20240312,125100,169313890,5660,5650,5660,5650,550
|
|
20240312,125000,166203160,5660,5660,5660,5660,0
|
|
20240312,124900,166203160,5660,5660,5660,5660,0
|
|
20240312,124800,166203160,5660,5660,5660,5660,1
|
|
20240312,124700,166197500,5670,5640,5670,5640,1509
|
|
20240312,124600,157663100,5610,5610,5610,5610,0
|
|
20240312,124500,157663100,5610,5610,5610,5610,182
|
|
20240312,124400,156642080,5650,5630,5650,5630,33
|
|
20240312,124300,156456150,5620,5620,5620,5620,0
|
|
20240312,124200,156456150,5620,5620,5620,5620,1
|
|
20240312,124100,156450530,5610,5610,5610,5610,0
|
|
20240312,124000,156450530,5610,5610,5610,5610,0
|
|
20240312,123900,156450530,5610,5610,5610,5610,400
|
|
20240312,123800,154206530,5610,5610,5610,5610,7
|
|
20240312,123700,154167260,5610,5610,5610,5610,26
|
|
20240312,123600,154021400,5610,5610,5610,5610,1
|
|
20240312,123500,154015790,5610,5610,5610,5610,0
|
|
20240312,123400,154015790,5610,5610,5610,5610,3
|
|
20240312,123300,153998960,5610,5610,5610,5610,0
|
|
20240312,123200,153998960,5610,5610,5610,5610,122
|
|
20240312,123100,153314540,5590,5590,5590,5590,1
|
|
20240312,123000,153308950,5610,5590,5610,5590,201
|
|
20240312,122900,152185340,5590,5590,5590,5590,0
|
|
20240312,122800,152185340,5590,5590,5590,5590,0
|
|
20240312,122700,152185340,5590,5590,5590,5590,0
|
|
20240312,122600,152185340,5590,5590,5590,5590,0
|
|
20240312,122500,152185340,5590,5590,5590,5590,280
|
|
20240312,122400,150620140,5610,5610,5610,5610,1
|
|
20240312,122300,150614530,5610,5610,5610,5610,0
|
|
20240312,122200,150614530,5610,5610,5610,5610,0
|
|
20240312,122100,150614530,5610,5610,5610,5610,0
|
|
20240312,122000,150614530,5610,5610,5610,5610,18
|
|
20240312,121900,150513550,5610,5610,5610,5610,1
|
|
20240312,121800,150507940,5610,5610,5650,5610,4
|
|
20240312,121700,150485460,5650,5610,5650,5610,2
|
|
20240312,121600,150474200,5610,5610,5610,5610,1
|
|
20240312,121500,150468590,5610,5610,5610,5610,0
|
|
20240312,121400,150468590,5610,5650,5650,5610,42
|
|
20240312,121300,150232090,5650,5650,5650,5650,0
|
|
20240312,121200,150232090,5650,5650,5650,5650,4
|
|
20240312,121100,150209490,5650,5650,5650,5650,1
|
|
20240312,121000,150203840,5660,5650,5660,5650,1490
|
|
20240312,120900,141780550,5650,5620,5650,5620,3160
|
|
20240312,120800,123976540,5620,5610,5620,5610,445
|
|
20240312,120700,121476640,5610,5590,5610,5590,250
|
|
20240312,120600,120077030,5600,5600,5600,5600,6
|
|
20240312,120500,120043430,5600,5600,5600,5600,0
|
|
20240312,120400,120043430,5600,5600,5600,5600,0
|
|
20240312,120300,120043430,5600,5600,5600,5600,0
|
|
20240312,120200,120043430,5600,5600,5600,5600,0
|
|
20240312,120100,120043430,5600,5600,5600,5600,0
|
|
20240312,120000,120043430,5600,5600,5600,5600,35
|
|
20240312,115900,119847430,5590,5590,5590,5590,0
|
|
20240312,115800,119847430,5590,5590,5590,5590,0
|
|
20240312,115700,119847430,5590,5590,5590,5590,0
|
|
20240312,115600,119847430,5590,5590,5590,5590,363
|
|
20240312,115500,117818260,5590,5590,5590,5590,805
|
|
20240312,115400,113318310,5590,5590,5590,5590,1
|
|
20240312,115300,113312720,5590,5590,5590,5590,0
|
|
20240312,115200,113312720,5590,5590,5590,5590,0
|
|
20240312,115100,113312720,5590,5590,5590,5590,0
|
|
20240312,115000,113312720,5590,5590,5590,5590,0
|
|
20240312,114900,113312720,5590,5590,5590,5590,2
|
|
20240312,114800,113301540,5580,5580,5580,5580,0
|
|
20240312,114700,113301540,5580,5580,5580,5580,0
|
|
20240312,114600,113301540,5580,5580,5580,5580,0
|
|
20240312,114500,113301540,5580,5580,5580,5580,0
|
|
20240312,114400,113301540,5580,5580,5580,5580,0
|
|
20240312,114300,113301540,5580,5580,5580,5580,0
|
|
20240312,114200,113301540,5580,5580,5580,5580,0
|
|
20240312,114100,113301540,5580,5580,5580,5580,0
|
|
20240312,114000,113301540,5580,5580,5580,5580,0
|
|
20240312,113900,113301540,5580,5580,5580,5580,0
|
|
20240312,113800,113301540,5580,5580,5580,5580,0
|
|
20240312,113700,113301540,5580,5580,5580,5580,0
|
|
20240312,113600,113301540,5580,5580,5580,5580,0
|
|
20240312,113500,113301540,5580,5580,5580,5580,5
|
|
20240312,113400,113273640,5590,5590,5590,5590,0
|
|
20240312,113300,113273640,5590,5590,5590,5590,0
|
|
20240312,113200,113273640,5590,5590,5590,5590,7
|
|
20240312,113100,113234510,5600,5600,5600,5600,0
|
|
20240312,113000,113234510,5600,5600,5600,5600,0
|
|
20240312,112900,113234510,5600,5600,5600,5600,0
|
|
20240312,112800,113234510,5600,5600,5600,5600,0
|
|
20240312,112700,113234510,5600,5600,5600,5600,0
|
|
20240312,112600,113234510,5600,5600,5600,5600,0
|
|
20240312,112500,113234510,5600,5600,5600,5600,0
|
|
20240312,112400,113234510,5600,5600,5600,5600,0
|
|
20240312,112300,113234510,5600,5590,5600,5590,139
|
|
20240312,112200,112456210,5580,5580,5580,5580,67
|
|
20240312,112100,112082350,5560,5560,5560,5560,0
|
|
20240312,112000,112082350,5560,5560,5560,5560,563
|
|
20240312,111900,108952070,5570,5570,5570,5570,20
|
|
20240312,111800,108840670,5570,5570,5570,5570,0
|
|
20240312,111700,108840670,5570,5570,5570,5570,0
|
|
20240312,111600,108840670,5570,5570,5570,5570,0
|
|
20240312,111500,108840670,5570,5570,5570,5570,0
|
|
20240312,111400,108840670,5570,5570,5570,5570,0
|
|
20240312,111300,108840670,5570,5570,5570,5570,0
|
|
20240312,111200,108840670,5570,5570,5570,5570,0
|
|
20240312,111100,108840670,5570,5570,5570,5570,13
|
|
20240312,111000,108768260,5570,5570,5570,5570,0
|
|
20240312,110900,108768260,5570,5570,5570,5570,0
|
|
20240312,110800,108768260,5570,5570,5570,5570,0
|
|
20240312,110700,108768260,5570,5570,5570,5570,0
|
|
20240312,110600,108768260,5570,5570,5570,5570,70
|
|
20240312,110500,108378360,5580,5580,5580,5580,0
|
|
20240312,110400,108378360,5580,5580,5580,5580,122
|
|
20240312,110300,107697600,5580,5580,5580,5580,0
|
|
20240312,110200,107697600,5580,5580,5580,5580,0
|
|
20240312,110100,107697600,5580,5580,5580,5580,0
|
|
20240312,110000,107697600,5580,5580,5580,5580,15
|
|
20240312,105900,107613900,5570,5570,5570,5570,290
|
|
20240312,105800,105998600,5590,5590,5590,5590,0
|
|
20240312,105700,105998600,5590,5590,5590,5590,0
|
|
20240312,105600,105998600,5590,5590,5590,5590,0
|
|
20240312,105500,105998600,5590,5590,5590,5590,0
|
|
20240312,105400,105998600,5590,5590,5590,5590,0
|
|
20240312,105300,105998600,5590,5580,5590,5580,105
|
|
20240312,105200,105412600,5600,5590,5600,5590,3
|
|
20240312,105100,105395820,5590,5590,5590,5590,17
|
|
20240312,105000,105300790,5600,5600,5600,5600,1
|
|
20240312,104900,105295190,5590,5590,5590,5590,0
|
|
20240312,104800,105295190,5590,5590,5590,5590,64
|
|
20240312,104700,104937430,5590,5590,5590,5590,0
|
|
20240312,104600,104937430,5590,5590,5590,5590,0
|
|
20240312,104500,104937430,5590,5590,5590,5590,0
|
|
20240312,104400,104937430,5590,5590,5590,5590,0
|
|
20240312,104300,104937430,5590,5590,5590,5590,1
|
|
20240312,104200,104931840,5600,5600,5600,5600,5
|
|
20240312,104100,104903840,5600,5600,5600,5600,27
|
|
20240312,104000,104752640,5600,5600,5600,5600,0
|
|
20240312,103900,104752640,5600,5600,5600,5600,2
|
|
20240312,103800,104741440,5590,5590,5590,5590,0
|
|
20240312,103700,104741440,5590,5590,5590,5590,1
|
|
20240312,103600,104735850,5600,5600,5600,5600,0
|
|
20240312,103500,104735850,5600,5600,5600,5600,0
|
|
20240312,103400,104735850,5600,5600,5600,5600,12
|
|
20240312,103300,104668650,5590,5590,5590,5590,5
|
|
20240312,103200,104640700,5600,5600,5600,5600,78
|
|
20240312,103100,104203900,5600,5600,5600,5600,49
|
|
20240312,103000,103929500,5600,5600,5600,5600,0
|
|
20240312,102900,103929500,5600,5600,5600,5600,0
|
|
20240312,102800,103929500,5600,5600,5600,5600,0
|
|
20240312,102700,103929500,5600,5600,5600,5600,0
|
|
20240312,102600,103929500,5600,5600,5600,5600,0
|
|
20240312,102500,103929500,5600,5600,5600,5600,0
|
|
20240312,102400,103929500,5600,5600,5600,5600,20
|
|
20240312,102300,103817500,5630,5630,5630,5630,0
|
|
20240312,102200,103817500,5630,5630,5630,5630,0
|
|
20240312,102100,103817500,5630,5630,5630,5630,0
|
|
20240312,102000,103817500,5630,5600,5630,5590,2101
|
|
20240312,101900,92019500,5600,5590,5600,5590,2400
|
|
20240312,101800,78583660,5590,5590,5590,5590,0
|
|
20240312,101700,78583660,5590,5560,5590,5560,50
|
|
20240312,101600,78305630,5560,5560,5560,5560,0
|
|
20240312,101500,78305630,5560,5560,5560,5560,205
|
|
20240312,101400,77165830,5560,5550,5560,5550,200
|
|
20240312,101300,76055790,5540,5540,5540,5540,0
|
|
20240312,101200,76055790,5540,5540,5540,5540,1
|
|
20240312,101100,76050250,5540,5540,5540,5540,3
|
|
20240312,101000,76033630,5560,5560,5560,5560,236
|
|
20240312,100900,74721470,5560,5560,5560,5560,4
|
|
20240312,100800,74699230,5590,5590,5590,5590,0
|
|
20240312,100700,74699230,5590,5590,5590,5590,0
|
|
20240312,100600,74699230,5590,5590,5590,5590,0
|
|
20240312,100500,74699230,5590,5590,5590,5590,19
|
|
20240312,100400,74593020,5590,5590,5590,5590,728
|
|
20240312,100300,70523500,5560,5530,5580,5520,1516
|
|
20240312,100200,62100230,5530,5530,5530,5530,2
|
|
20240312,100100,62089170,5510,5510,5510,5510,500
|
|
20240312,100000,59334170,5520,5520,5520,5520,1498
|
|
20240312,095900,51065210,5520,5520,5520,5520,0
|
|
20240312,095800,51065210,5520,5520,5520,5520,1
|
|
20240312,095700,51059690,5510,5510,5510,5510,0
|
|
20240312,095600,51059690,5510,5510,5510,5510,0
|
|
20240312,095500,51059690,5510,5510,5510,5510,0
|
|
20240312,095400,51059690,5510,5510,5510,5510,0
|
|
20240312,095300,51059690,5510,5510,5510,5510,50
|
|
20240312,095200,50784190,5510,5510,5510,5510,0
|
|
20240312,095100,50784190,5510,5510,5510,5510,1
|
|
20240312,095000,50778680,5510,5510,5510,5510,0
|
|
20240312,094900,50778680,5510,5510,5510,5510,0
|
|
20240312,094800,50778680,5510,5510,5510,5510,446
|
|
20240312,094700,48321220,5500,5500,5500,5500,0
|
|
20240312,094600,48321220,5500,5500,5500,5500,0
|
|
20240312,094500,48321220,5500,5500,5500,5500,266
|
|
20240312,094400,46858220,5500,5500,5500,5500,0
|
|
20240312,094300,46858220,5500,5500,5500,5500,0
|
|
20240312,094200,46858220,5500,5500,5500,5500,0
|
|
20240312,094100,46858220,5500,5500,5500,5500,121
|
|
20240312,094000,46192720,5510,5510,5510,5510,0
|
|
20240312,093900,46192720,5510,5510,5510,5510,19
|
|
20240312,093800,46088030,5510,5510,5510,5510,1
|
|
20240312,093700,46082520,5490,5490,5490,5490,2
|
|
20240312,093600,46071540,5480,5480,5480,5480,936
|
|
20240312,093500,40942260,5480,5480,5480,5480,59
|
|
20240312,093400,40618940,5480,5480,5480,5480,1
|
|
20240312,093300,40613460,5480,5500,5500,5480,1616
|
|
20240312,093200,31727940,5510,5500,5510,5500,514
|
|
20240312,093100,28900930,5500,5490,5500,5490,1000
|
|
20240312,093000,23402090,5490,5490,5500,5490,1100
|
|
20240312,092900,17355370,5500,5480,5500,5480,704
|
|
20240312,092800,13497050,5490,5490,5490,5490,0
|
|
20240312,092700,13497050,5490,5490,5490,5490,300
|
|
20240312,092600,11850050,5480,5480,5480,5480,0
|
|
20240312,092500,11850050,5480,5490,5490,5480,728
|
|
20240312,092400,7855490,5490,5490,5490,5490,1
|
|
20240312,092300,7850000,5500,5500,5500,5500,2
|
|
20240312,092200,7839000,5500,5500,5500,5500,33
|
|
20240312,092100,7657500,5490,5480,5490,5480,8
|
|
20240312,092000,7613600,5480,5490,5490,5480,260
|
|
20240312,091900,6187820,5490,5490,5490,5490,0
|
|
20240312,091800,6187820,5490,5490,5490,5490,3
|
|
20240312,091700,6171350,5500,5500,5500,5500,50
|
|
20240312,091600,5896350,5500,5500,5500,5500,0
|
|
20240312,091500,5896350,5500,5500,5500,5500,0
|
|
20240312,091400,5896350,5500,5490,5500,5490,235
|
|
20240312,091300,4603880,5480,5480,5480,5480,0
|
|
20240312,091200,4603880,5480,5480,5480,5480,0
|
|
20240312,091100,4603880,5480,5480,5480,5480,0
|
|
20240312,091000,4603880,5480,5480,5480,5480,0
|
|
20240312,090900,4603880,5480,5480,5480,5480,0
|
|
20240312,090800,4603880,5480,5480,5480,5480,20
|
|
20240312,090700,4494280,5500,5500,5500,5500,0
|
|
20240312,090600,4494280,5500,5500,5500,5500,0
|
|
20240312,090500,4494280,5500,5510,5510,5500,96
|
|
20240312,090400,3966110,5590,5590,5590,5590,0
|
|
20240312,090300,3966110,5590,5590,5590,5590,0
|
|
20240312,090200,3966110,5590,5590,5590,5590,0
|
|
20240312,090100,3966110,5590,5590,5590,5590,0
|
|
20240312,090000,3966110,5590,5470,5590,5470,725
|