597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185400,107622840,5640,5640,5640,5640,360
|
|
20240318,185300,107622840,5640,5640,5640,5640,0
|
|
20240318,185200,107622840,5640,5640,5640,5640,0
|
|
20240318,185100,107622840,5640,5640,5640,5640,0
|
|
20240318,185000,107622840,5640,5640,5640,5640,0
|
|
20240318,184900,107622840,5640,5640,5640,5640,0
|
|
20240318,184800,107622840,5640,5640,5640,5640,0
|
|
20240318,184700,107622840,5640,5640,5640,5640,0
|
|
20240318,184600,107622840,5640,5640,5640,5640,0
|
|
20240318,184500,107622840,5640,5640,5640,5640,0
|
|
20240318,184400,107622840,5640,5640,5640,5640,0
|
|
20240318,184300,107622840,5640,5640,5640,5640,0
|
|
20240318,184200,107622840,5640,5640,5640,5640,0
|
|
20240318,184100,107622840,5640,5640,5640,5640,0
|
|
20240318,184000,107622840,5640,5640,5640,5640,0
|
|
20240318,183900,107622840,5640,5640,5640,5640,0
|
|
20240318,183800,107622840,5640,5640,5640,5640,0
|
|
20240318,183700,107622840,5640,5640,5640,5640,0
|
|
20240318,183600,107622840,5640,5640,5640,5640,0
|
|
20240318,183500,107622840,5640,5640,5640,5640,0
|
|
20240318,183400,107622840,5640,5640,5640,5640,0
|
|
20240318,183300,107622840,5640,5640,5640,5640,0
|
|
20240318,183200,107622840,5640,5640,5640,5640,0
|
|
20240318,183100,107622840,5640,5640,5640,5640,0
|
|
20240318,183000,107622840,5640,5640,5640,5640,0
|
|
20240318,182900,107622840,5640,5640,5640,5640,0
|
|
20240318,182800,107622840,5640,5640,5640,5640,0
|
|
20240318,182700,107622840,5640,5640,5640,5640,0
|
|
20240318,182600,107622840,5640,5640,5640,5640,0
|
|
20240318,182500,107622840,5640,5640,5640,5640,0
|
|
20240318,182400,107622840,5640,5640,5640,5640,360
|
|
20240318,182300,107622840,5640,5640,5640,5640,0
|
|
20240318,182200,107622840,5640,5640,5640,5640,0
|
|
20240318,182100,107622840,5640,5640,5640,5640,0
|
|
20240318,182000,107622840,5640,5640,5640,5640,0
|
|
20240318,181900,107622840,5640,5640,5640,5640,0
|
|
20240318,181800,107622840,5640,5640,5640,5640,0
|
|
20240318,181700,107622840,5640,5640,5640,5640,0
|
|
20240318,181600,107622840,5640,5640,5640,5640,0
|
|
20240318,181500,107622840,5640,5640,5640,5640,0
|
|
20240318,181400,107622840,5640,5640,5640,5640,0
|
|
20240318,181300,107622840,5640,5640,5640,5640,0
|
|
20240318,181200,107622840,5640,5640,5640,5640,0
|
|
20240318,181100,107622840,5640,5640,5640,5640,0
|
|
20240318,181000,107622840,5640,5640,5640,5640,0
|
|
20240318,180900,107622840,5640,5640,5640,5640,0
|
|
20240318,180800,107622840,5640,5640,5640,5640,0
|
|
20240318,180700,107622840,5640,5640,5640,5640,0
|
|
20240318,180600,107622840,5640,5640,5640,5640,0
|
|
20240318,180500,107622840,5640,5640,5640,5640,0
|
|
20240318,180400,107622840,5640,5640,5640,5640,0
|
|
20240318,180300,107622840,5640,5640,5640,5640,0
|
|
20240318,180200,107622840,5640,5640,5640,5640,0
|
|
20240318,180100,107622840,5640,5640,5640,5640,0
|
|
20240318,180000,107622840,5640,5640,5640,5640,0
|
|
20240318,175900,107622840,5640,5640,5640,5640,0
|
|
20240318,175800,107622840,5640,5640,5640,5640,0
|
|
20240318,175700,107622840,5640,5640,5640,5640,0
|
|
20240318,175600,107622840,5640,5640,5640,5640,0
|
|
20240318,175500,107622840,5640,5640,5640,5640,0
|
|
20240318,175400,107622840,5640,5640,5640,5640,360
|
|
20240318,175300,107622840,5640,5640,5640,5640,0
|
|
20240318,175200,107622840,5640,5640,5640,5640,0
|
|
20240318,175100,107622840,5640,5640,5640,5640,0
|
|
20240318,175000,107622840,5640,5640,5640,5640,0
|
|
20240318,174900,107622840,5640,5640,5640,5640,0
|
|
20240318,174800,107622840,5640,5640,5640,5640,0
|
|
20240318,174700,107622840,5640,5640,5640,5640,0
|
|
20240318,174600,107622840,5640,5640,5640,5640,0
|
|
20240318,174500,107622840,5640,5640,5640,5640,0
|
|
20240318,174400,107622840,5640,5640,5640,5640,0
|
|
20240318,174300,107622840,5640,5640,5640,5640,0
|
|
20240318,174200,107622840,5640,5640,5640,5640,0
|
|
20240318,174100,107622840,5640,5640,5640,5640,0
|
|
20240318,174000,107622840,5640,5640,5640,5640,0
|
|
20240318,173900,107622840,5640,5640,5640,5640,0
|
|
20240318,173800,107622840,5640,5640,5640,5640,0
|
|
20240318,173700,107622840,5640,5640,5640,5640,0
|
|
20240318,173600,107622840,5640,5640,5640,5640,0
|
|
20240318,173500,107622840,5640,5640,5640,5640,0
|
|
20240318,173400,107622840,5640,5640,5640,5640,0
|
|
20240318,173300,107622840,5640,5640,5640,5640,0
|
|
20240318,173200,107622840,5640,5640,5640,5640,0
|
|
20240318,173100,107622840,5640,5640,5640,5640,0
|
|
20240318,173000,107622840,5640,5640,5640,5640,0
|
|
20240318,172900,107622840,5640,5640,5640,5640,0
|
|
20240318,172800,107622840,5640,5640,5640,5640,0
|
|
20240318,172700,107622840,5640,5640,5640,5640,0
|
|
20240318,172600,107622840,5640,5640,5640,5640,0
|
|
20240318,172500,107622840,5640,5640,5640,5640,0
|
|
20240318,172400,107622840,5640,5640,5640,5640,360
|
|
20240318,172300,107622840,5640,5640,5640,5640,0
|
|
20240318,172200,107622840,5640,5640,5640,5640,0
|
|
20240318,172100,107622840,5640,5640,5640,5640,0
|
|
20240318,172000,107622840,5640,5640,5640,5640,0
|
|
20240318,171900,107622840,5640,5640,5640,5640,0
|
|
20240318,171800,107622840,5640,5640,5640,5640,0
|
|
20240318,171700,107622840,5640,5640,5640,5640,0
|
|
20240318,171600,107622840,5640,5640,5640,5640,0
|
|
20240318,171500,107622840,5640,5640,5640,5640,0
|
|
20240318,171400,107622840,5640,5640,5640,5640,0
|
|
20240318,171300,107622840,5640,5640,5640,5640,0
|
|
20240318,171200,107622840,5640,5640,5640,5640,0
|
|
20240318,171100,107622840,5640,5640,5640,5640,0
|
|
20240318,171000,107622840,5640,5640,5640,5640,0
|
|
20240318,170900,107622840,5640,5640,5640,5640,0
|
|
20240318,170800,107622840,5640,5640,5640,5640,0
|
|
20240318,170700,107622840,5640,5640,5640,5640,0
|
|
20240318,170600,107622840,5640,5640,5640,5640,0
|
|
20240318,170500,107622840,5640,5640,5640,5640,0
|
|
20240318,170400,107622840,5640,5640,5640,5640,0
|
|
20240318,170300,107622840,5640,5640,5640,5640,0
|
|
20240318,170200,107622840,5640,5640,5640,5640,0
|
|
20240318,170100,107622840,5640,5640,5640,5640,0
|
|
20240318,170000,107622840,5640,5640,5640,5640,0
|
|
20240318,165900,107622840,5640,5640,5640,5640,0
|
|
20240318,165800,107622840,5640,5640,5640,5640,0
|
|
20240318,165700,107622840,5640,5640,5640,5640,0
|
|
20240318,165600,107622840,5640,5640,5640,5640,0
|
|
20240318,165500,107622840,5640,5640,5640,5640,0
|
|
20240318,165400,107622840,5640,5640,5640,5640,360
|
|
20240318,165300,107622840,5640,5640,5640,5640,0
|
|
20240318,165200,107622840,5640,5640,5640,5640,0
|
|
20240318,165100,107622840,5640,5640,5640,5640,0
|
|
20240318,165000,107622840,5640,5640,5640,5640,0
|
|
20240318,164900,107622840,5640,5640,5640,5640,0
|
|
20240318,164800,107622840,5640,5640,5640,5640,0
|
|
20240318,164700,107622840,5640,5640,5640,5640,0
|
|
20240318,164600,107622840,5640,5640,5640,5640,0
|
|
20240318,164500,107622840,5640,5640,5640,5640,0
|
|
20240318,164400,107622840,5640,5640,5640,5640,0
|
|
20240318,164300,107622840,5640,5640,5640,5640,0
|
|
20240318,164200,107622840,5640,5640,5640,5640,0
|
|
20240318,164100,107622840,5640,5640,5640,5640,0
|
|
20240318,164000,107622840,5640,5640,5640,5640,0
|
|
20240318,163900,107622840,5640,5640,5640,5640,0
|
|
20240318,163800,107622840,5640,5640,5640,5640,0
|
|
20240318,163700,107622840,5640,5640,5640,5640,0
|
|
20240318,163600,107622840,5640,5640,5640,5640,0
|
|
20240318,163500,107622840,5640,5640,5640,5640,0
|
|
20240318,163400,107622840,5640,5640,5640,5640,0
|
|
20240318,163300,107622840,5640,5640,5640,5640,0
|
|
20240318,163200,107622840,5640,5640,5640,5640,0
|
|
20240318,163100,107622840,5640,5640,5640,5640,0
|
|
20240318,163000,107622840,5640,5640,5640,5640,0
|
|
20240318,162900,107622840,5640,5640,5640,5640,0
|
|
20240318,162800,107622840,5640,5640,5640,5640,0
|
|
20240318,162700,107622840,5640,5640,5640,5640,0
|
|
20240318,162600,107622840,5640,5640,5640,5640,0
|
|
20240318,162500,107622840,5640,5640,5640,5640,0
|
|
20240318,162400,107622840,5640,5640,5640,5640,360
|
|
20240318,162300,107622840,5640,5640,5640,5640,0
|
|
20240318,162200,107622840,5640,5640,5640,5640,0
|
|
20240318,162100,107622840,5640,5640,5640,5640,0
|
|
20240318,162000,107622840,5640,5640,5640,5640,0
|
|
20240318,161900,107622840,5640,5640,5640,5640,0
|
|
20240318,161800,107622840,5640,5640,5640,5640,0
|
|
20240318,161700,107622840,5640,5640,5640,5640,0
|
|
20240318,161600,107622840,5640,5640,5640,5640,0
|
|
20240318,161500,107622840,5640,5640,5640,5640,0
|
|
20240318,161400,107622840,5640,5640,5640,5640,0
|
|
20240318,161300,107622840,5640,5640,5640,5640,0
|
|
20240318,161200,107622840,5640,5640,5640,5640,0
|
|
20240318,161100,107622840,5640,5640,5640,5640,0
|
|
20240318,161000,107622840,5640,5640,5640,5640,0
|
|
20240318,160900,107622840,5640,5640,5640,5640,0
|
|
20240318,160800,107622840,5640,5640,5640,5640,0
|
|
20240318,160700,107622840,5640,5640,5640,5640,0
|
|
20240318,160600,107622840,5640,5640,5640,5640,0
|
|
20240318,160500,107622840,5640,5640,5640,5640,0
|
|
20240318,160400,107622840,5640,5640,5640,5640,0
|
|
20240318,160300,107622840,5640,5640,5640,5640,0
|
|
20240318,160200,107622840,5640,5640,5640,5640,0
|
|
20240318,160100,107622840,5640,5640,5640,5640,0
|
|
20240318,160000,107622840,5640,5640,5640,5640,0
|
|
20240318,155900,107622840,5640,5640,5640,5640,0
|
|
20240318,155800,107622840,5640,5640,5640,5640,0
|
|
20240318,155700,107622840,5640,5640,5640,5640,0
|
|
20240318,155600,107622840,5640,5640,5640,5640,0
|
|
20240318,155500,107622840,5640,5640,5640,5640,0
|
|
20240318,155400,107622840,5640,5640,5640,5640,360
|
|
20240318,155300,107622840,5640,5640,5640,5640,0
|
|
20240318,155200,107622840,5640,5640,5640,5640,0
|
|
20240318,155100,107622840,5640,5640,5640,5640,0
|
|
20240318,155000,107622840,5640,5640,5640,5640,0
|
|
20240318,154900,107622840,5640,5640,5640,5640,0
|
|
20240318,154800,107622840,5640,5640,5640,5640,0
|
|
20240318,154700,107622840,5640,5640,5640,5640,0
|
|
20240318,154600,107622840,5640,5640,5640,5640,0
|
|
20240318,154500,107622840,5640,5640,5640,5640,0
|
|
20240318,154400,107622840,5640,5640,5640,5640,0
|
|
20240318,154300,107622840,5640,5640,5640,5640,0
|
|
20240318,154200,107622840,5640,5640,5640,5640,0
|
|
20240318,154100,107622840,5640,5640,5640,5640,0
|
|
20240318,154000,107622840,5640,5640,5640,5640,0
|
|
20240318,153900,107622840,5640,5640,5640,5640,0
|
|
20240318,153800,107622840,5640,5640,5640,5640,0
|
|
20240318,153700,107622840,5640,5640,5640,5640,0
|
|
20240318,153600,107622840,5640,5640,5640,5640,0
|
|
20240318,153500,107622840,5640,5640,5640,5640,0
|
|
20240318,153400,107622840,5640,5640,5640,5640,0
|
|
20240318,153300,107622840,5640,5640,5640,5640,0
|
|
20240318,153200,107622840,5640,5640,5640,5640,0
|
|
20240318,153100,107622840,5640,5640,5640,5640,0
|
|
20240318,153000,107622840,5640,5640,5640,5640,360
|
|
20240318,152900,105592440,5640,5640,5640,5640,0
|
|
20240318,152800,105592440,5640,5640,5640,5640,0
|
|
20240318,152700,105592440,5640,5640,5640,5640,0
|
|
20240318,152600,105592440,5640,5640,5640,5640,0
|
|
20240318,152500,105592440,5640,5640,5640,5640,0
|
|
20240318,152400,105592440,5640,5640,5640,5640,0
|
|
20240318,152300,105592440,5640,5640,5640,5640,0
|
|
20240318,152200,105592440,5640,5640,5640,5640,0
|
|
20240318,152100,105592440,5640,5640,5640,5640,0
|
|
20240318,152000,105592440,5640,5640,5640,5640,0
|
|
20240318,151900,105592440,5640,5640,5640,5640,0
|
|
20240318,151800,105592440,5640,5640,5640,5640,0
|
|
20240318,151700,105592440,5640,5640,5640,5640,0
|
|
20240318,151600,105592440,5640,5610,5640,5610,22
|
|
20240318,151500,105468990,5630,5630,5630,5620,307
|
|
20240318,151400,103741580,5610,5610,5610,5610,0
|
|
20240318,151300,103741580,5610,5610,5610,5610,0
|
|
20240318,151200,103741580,5610,5610,5610,5610,0
|
|
20240318,151100,103741580,5610,5610,5610,5610,0
|
|
20240318,151000,103741580,5610,5610,5610,5610,7
|
|
20240318,150900,103702310,5620,5610,5620,5610,34
|
|
20240318,150800,103511250,5630,5630,5630,5630,0
|
|
20240318,150700,103511250,5630,5630,5630,5630,0
|
|
20240318,150600,103511250,5630,5630,5630,5630,0
|
|
20240318,150500,103511250,5630,5630,5630,5630,0
|
|
20240318,150400,103511250,5630,5630,5630,5630,0
|
|
20240318,150300,103511250,5630,5630,5630,5630,0
|
|
20240318,150200,103511250,5630,5630,5630,5630,100
|
|
20240318,150100,102948250,5630,5630,5630,5630,0
|
|
20240318,150000,102948250,5630,5630,5630,5630,0
|
|
20240318,145900,102948250,5630,5610,5630,5610,58
|
|
20240318,145800,102622850,5610,5610,5610,5610,0
|
|
20240318,145700,102622850,5610,5610,5610,5610,0
|
|
20240318,145600,102622850,5610,5610,5610,5610,0
|
|
20240318,145500,102622850,5610,5610,5610,5610,0
|
|
20240318,145400,102622850,5610,5610,5610,5610,0
|
|
20240318,145300,102622850,5610,5610,5610,5610,0
|
|
20240318,145200,102622850,5610,5610,5610,5610,0
|
|
20240318,145100,102622850,5610,5610,5610,5610,0
|
|
20240318,145000,102622850,5610,5610,5610,5610,0
|
|
20240318,144900,102622850,5610,5610,5610,5610,0
|
|
20240318,144800,102622850,5610,5610,5610,5610,126
|
|
20240318,144700,101915990,5630,5630,5630,5630,0
|
|
20240318,144600,101915990,5630,5630,5630,5630,0
|
|
20240318,144500,101915990,5630,5630,5630,5630,0
|
|
20240318,144400,101915990,5630,5630,5630,5630,0
|
|
20240318,144300,101915990,5630,5630,5630,5630,0
|
|
20240318,144200,101915990,5630,5630,5630,5630,0
|
|
20240318,144100,101915990,5630,5620,5630,5620,2
|
|
20240318,144000,101904740,5630,5630,5630,5630,1
|
|
20240318,143900,101899110,5620,5620,5620,5620,638
|
|
20240318,143800,98313550,5620,5620,5620,5620,393
|
|
20240318,143700,96104890,5620,5620,5620,5620,0
|
|
20240318,143600,96104890,5620,5620,5620,5620,0
|
|
20240318,143500,96104890,5620,5620,5620,5620,0
|
|
20240318,143400,96104890,5620,5620,5620,5620,0
|
|
20240318,143300,96104890,5620,5620,5620,5620,0
|
|
20240318,143200,96104890,5620,5620,5620,5620,0
|
|
20240318,143100,96104890,5620,5620,5620,5620,0
|
|
20240318,143000,96104890,5620,5620,5620,5620,0
|
|
20240318,142900,96104890,5620,5620,5620,5620,200
|
|
20240318,142800,94980890,5620,5610,5620,5610,232
|
|
20240318,142700,93678370,5600,5600,5600,5600,0
|
|
20240318,142600,93678370,5600,5600,5600,5600,0
|
|
20240318,142500,93678370,5600,5600,5600,5600,0
|
|
20240318,142400,93678370,5600,5600,5600,5600,22
|
|
20240318,142300,93555170,5600,5600,5600,5600,0
|
|
20240318,142200,93555170,5600,5600,5600,5600,0
|
|
20240318,142100,93555170,5600,5600,5600,5600,0
|
|
20240318,142000,93555170,5600,5600,5600,5600,0
|
|
20240318,141900,93555170,5600,5600,5600,5600,0
|
|
20240318,141800,93555170,5600,5600,5600,5600,0
|
|
20240318,141700,93555170,5600,5600,5600,5600,0
|
|
20240318,141600,93555170,5600,5610,5610,5600,1053
|
|
20240318,141500,87658040,5610,5610,5610,5610,1
|
|
20240318,141400,87652430,5610,5610,5610,5610,0
|
|
20240318,141300,87652430,5610,5610,5610,5610,0
|
|
20240318,141200,87652430,5610,5610,5610,5610,0
|
|
20240318,141100,87652430,5610,5610,5610,5610,0
|
|
20240318,141000,87652430,5610,5610,5610,5610,10
|
|
20240318,140900,87596330,5600,5600,5600,5600,0
|
|
20240318,140800,87596330,5600,5600,5600,5600,0
|
|
20240318,140700,87596330,5600,5600,5600,5600,0
|
|
20240318,140600,87596330,5600,5600,5600,5600,0
|
|
20240318,140500,87596330,5600,5600,5600,5600,0
|
|
20240318,140400,87596330,5600,5600,5600,5600,0
|
|
20240318,140300,87596330,5600,5600,5600,5600,0
|
|
20240318,140200,87596330,5600,5600,5600,5600,3
|
|
20240318,140100,87579530,5600,5600,5600,5600,3
|
|
20240318,140000,87562730,5600,5600,5600,5600,83
|
|
20240318,135900,87097930,5600,5600,5600,5600,0
|
|
20240318,135800,87097930,5600,5600,5600,5600,0
|
|
20240318,135700,87097930,5600,5600,5600,5600,0
|
|
20240318,135600,87097930,5600,5600,5600,5600,0
|
|
20240318,135500,87097930,5600,5600,5600,5600,0
|
|
20240318,135400,87097930,5600,5600,5600,5600,7
|
|
20240318,135300,87058730,5600,5600,5600,5600,6
|
|
20240318,135200,87025130,5600,5600,5600,5600,179
|
|
20240318,135100,86022730,5590,5590,5590,5590,0
|
|
20240318,135000,86022730,5590,5590,5590,5590,0
|
|
20240318,134900,86022730,5590,5590,5590,5590,0
|
|
20240318,134800,86022730,5590,5590,5590,5590,0
|
|
20240318,134700,86022730,5590,5590,5590,5590,0
|
|
20240318,134600,86022730,5590,5590,5590,5590,0
|
|
20240318,134500,86022730,5590,5590,5590,5590,0
|
|
20240318,134400,86022730,5590,5590,5590,5590,0
|
|
20240318,134300,86022730,5590,5590,5590,5590,0
|
|
20240318,134200,86022730,5590,5590,5590,5590,0
|
|
20240318,134100,86022730,5590,5590,5590,5590,0
|
|
20240318,134000,86022730,5590,5590,5590,5590,0
|
|
20240318,133900,86022730,5590,5590,5590,5590,0
|
|
20240318,133800,86022730,5590,5590,5590,5590,0
|
|
20240318,133700,86022730,5590,5590,5590,5590,0
|
|
20240318,133600,86022730,5590,5590,5590,5590,0
|
|
20240318,133500,86022730,5590,5590,5590,5590,0
|
|
20240318,133400,86022730,5590,5590,5590,5590,0
|
|
20240318,133300,86022730,5590,5590,5590,5590,0
|
|
20240318,133200,86022730,5590,5590,5590,5590,1
|
|
20240318,133100,86017140,5600,5600,5600,5600,0
|
|
20240318,133000,86017140,5600,5600,5600,5600,0
|
|
20240318,132900,86017140,5600,5600,5600,5600,0
|
|
20240318,132800,86017140,5600,5600,5600,5600,0
|
|
20240318,132700,86017140,5600,5600,5600,5600,0
|
|
20240318,132600,86017140,5600,5600,5600,5600,0
|
|
20240318,132500,86017140,5600,5600,5600,5600,0
|
|
20240318,132400,86017140,5600,5600,5600,5600,0
|
|
20240318,132300,86017140,5600,5600,5600,5600,0
|
|
20240318,132200,86017140,5600,5600,5600,5600,0
|
|
20240318,132100,86017140,5600,5600,5600,5600,0
|
|
20240318,132000,86017140,5600,5600,5600,5600,0
|
|
20240318,131900,86017140,5600,5600,5600,5600,0
|
|
20240318,131800,86017140,5600,5600,5600,5600,0
|
|
20240318,131700,86017140,5600,5600,5600,5600,114
|
|
20240318,131600,85378740,5600,5600,5600,5600,0
|
|
20240318,131500,85378740,5600,5600,5600,5600,0
|
|
20240318,131400,85378740,5600,5600,5600,5600,0
|
|
20240318,131300,85378740,5600,5600,5600,5600,0
|
|
20240318,131200,85378740,5600,5600,5600,5600,0
|
|
20240318,131100,85378740,5600,5600,5600,5600,0
|
|
20240318,131000,85378740,5600,5600,5600,5600,0
|
|
20240318,130900,85378740,5600,5600,5600,5600,0
|
|
20240318,130800,85378740,5600,5600,5600,5600,0
|
|
20240318,130700,85378740,5600,5600,5600,5600,0
|
|
20240318,130600,85378740,5600,5600,5600,5600,0
|
|
20240318,130500,85378740,5600,5600,5600,5600,0
|
|
20240318,130400,85378740,5600,5600,5600,5600,0
|
|
20240318,130300,85378740,5600,5600,5600,5600,0
|
|
20240318,130200,85378740,5600,5600,5600,5600,0
|
|
20240318,130100,85378740,5600,5600,5600,5600,0
|
|
20240318,130000,85378740,5600,5600,5600,5600,0
|
|
20240318,125900,85378740,5600,5600,5600,5600,0
|
|
20240318,125800,85378740,5600,5600,5600,5600,0
|
|
20240318,125700,85378740,5600,5600,5600,5600,1
|
|
20240318,125600,85373140,5600,5600,5600,5600,1
|
|
20240318,125500,85367540,5600,5600,5600,5600,1
|
|
20240318,125400,85361940,5580,5580,5580,5580,186
|
|
20240318,125300,84324060,5580,5580,5580,5570,784
|
|
20240318,125200,79952140,5580,5580,5580,5580,0
|
|
20240318,125100,79952140,5580,5580,5580,5580,0
|
|
20240318,125000,79952140,5580,5580,5580,5580,0
|
|
20240318,124900,79952140,5580,5580,5580,5580,0
|
|
20240318,124800,79952140,5580,5580,5580,5580,0
|
|
20240318,124700,79952140,5580,5580,5580,5580,0
|
|
20240318,124600,79952140,5580,5580,5580,5580,0
|
|
20240318,124500,79952140,5580,5580,5580,5580,0
|
|
20240318,124400,79952140,5580,5580,5580,5580,0
|
|
20240318,124300,79952140,5580,5580,5580,5580,0
|
|
20240318,124200,79952140,5580,5580,5580,5580,0
|
|
20240318,124100,79952140,5580,5580,5580,5580,0
|
|
20240318,124000,79952140,5580,5580,5580,5580,0
|
|
20240318,123900,79952140,5580,5580,5580,5580,0
|
|
20240318,123800,79952140,5580,5580,5580,5580,0
|
|
20240318,123700,79952140,5580,5580,5580,5580,0
|
|
20240318,123600,79952140,5580,5580,5580,5580,0
|
|
20240318,123500,79952140,5580,5600,5600,5580,393
|
|
20240318,123400,77756050,5600,5600,5600,5600,0
|
|
20240318,123300,77756050,5600,5600,5600,5600,0
|
|
20240318,123200,77756050,5600,5600,5600,5600,0
|
|
20240318,123100,77756050,5600,5600,5600,5600,0
|
|
20240318,123000,77756050,5600,5600,5600,5600,0
|
|
20240318,122900,77756050,5600,5600,5600,5600,0
|
|
20240318,122800,77756050,5600,5600,5600,5600,1
|
|
20240318,122700,77750450,5600,5600,5600,5600,218
|
|
20240318,122600,76529650,5610,5610,5610,5610,50
|
|
20240318,122500,76249150,5600,5600,5600,5600,0
|
|
20240318,122400,76249150,5600,5600,5600,5600,3
|
|
20240318,122300,76232350,5620,5620,5620,5620,0
|
|
20240318,122200,76232350,5620,5610,5620,5610,100
|
|
20240318,122100,75670360,5600,5600,5600,5600,2
|
|
20240318,122000,75659160,5600,5600,5600,5600,2
|
|
20240318,121900,75647960,5600,5600,5600,5600,60
|
|
20240318,121800,75311960,5600,5600,5600,5600,0
|
|
20240318,121700,75311960,5600,5600,5600,5600,0
|
|
20240318,121600,75311960,5600,5600,5600,5600,0
|
|
20240318,121500,75311960,5600,5600,5600,5600,0
|
|
20240318,121400,75311960,5600,5600,5600,5600,0
|
|
20240318,121300,75311960,5600,5600,5600,5600,0
|
|
20240318,121200,75311960,5600,5600,5600,5600,0
|
|
20240318,121100,75311960,5600,5600,5600,5600,0
|
|
20240318,121000,75311960,5600,5600,5600,5600,0
|
|
20240318,120900,75311960,5600,5600,5600,5600,0
|
|
20240318,120800,75311960,5600,5600,5600,5600,0
|
|
20240318,120700,75311960,5600,5600,5600,5600,0
|
|
20240318,120600,75311960,5600,5600,5600,5600,0
|
|
20240318,120500,75311960,5600,5600,5600,5600,0
|
|
20240318,120400,75311960,5600,5600,5600,5600,0
|
|
20240318,120300,75311960,5600,5600,5600,5600,0
|
|
20240318,120200,75311960,5600,5600,5600,5600,9
|
|
20240318,120100,75261560,5600,5600,5600,5600,0
|
|
20240318,120000,75261560,5600,5600,5600,5600,0
|
|
20240318,115900,75261560,5600,5600,5600,5600,1
|
|
20240318,115800,75255960,5600,5600,5600,5600,0
|
|
20240318,115700,75255960,5600,5600,5600,5600,0
|
|
20240318,115600,75255960,5600,5600,5600,5600,0
|
|
20240318,115500,75255960,5600,5600,5600,5600,0
|
|
20240318,115400,75255960,5600,5600,5600,5600,0
|
|
20240318,115300,75255960,5600,5600,5600,5600,0
|
|
20240318,115200,75255960,5600,5600,5600,5600,0
|
|
20240318,115100,75255960,5600,5600,5600,5600,0
|
|
20240318,115000,75255960,5600,5600,5600,5600,100
|
|
20240318,114900,74695960,5620,5620,5620,5620,0
|
|
20240318,114800,74695960,5620,5620,5620,5620,0
|
|
20240318,114700,74695960,5620,5620,5620,5620,0
|
|
20240318,114600,74695960,5620,5620,5620,5620,0
|
|
20240318,114500,74695960,5620,5620,5620,5620,0
|
|
20240318,114400,74695960,5620,5620,5620,5620,0
|
|
20240318,114300,74695960,5620,5610,5620,5610,10
|
|
20240318,114200,74639830,5600,5600,5600,5600,0
|
|
20240318,114100,74639830,5600,5600,5600,5600,941
|
|
20240318,114000,69370230,5610,5610,5610,5610,1
|
|
20240318,113900,69364620,5620,5620,5620,5620,0
|
|
20240318,113800,69364620,5620,5620,5620,5620,0
|
|
20240318,113700,69364620,5620,5620,5620,5620,0
|
|
20240318,113600,69364620,5620,5620,5620,5620,0
|
|
20240318,113500,69364620,5620,5620,5620,5620,0
|
|
20240318,113400,69364620,5620,5620,5620,5620,0
|
|
20240318,113300,69364620,5620,5620,5620,5620,0
|
|
20240318,113200,69364620,5620,5620,5620,5620,0
|
|
20240318,113100,69364620,5620,5620,5620,5620,0
|
|
20240318,113000,69364620,5620,5620,5620,5620,0
|
|
20240318,112900,69364620,5620,5620,5620,5620,0
|
|
20240318,112800,69364620,5620,5620,5620,5620,0
|
|
20240318,112700,69364620,5620,5620,5620,5620,0
|
|
20240318,112600,69364620,5620,5620,5620,5620,0
|
|
20240318,112500,69364620,5620,5620,5620,5620,0
|
|
20240318,112400,69364620,5620,5620,5620,5620,0
|
|
20240318,112300,69364620,5620,5620,5620,5620,0
|
|
20240318,112200,69364620,5620,5620,5620,5620,0
|
|
20240318,112100,69364620,5620,5620,5620,5620,0
|
|
20240318,112000,69364620,5620,5620,5620,5620,0
|
|
20240318,111900,69364620,5620,5620,5620,5620,0
|
|
20240318,111800,69364620,5620,5620,5620,5620,0
|
|
20240318,111700,69364620,5620,5620,5620,5620,0
|
|
20240318,111600,69364620,5620,5620,5620,5620,0
|
|
20240318,111500,69364620,5620,5620,5620,5620,0
|
|
20240318,111400,69364620,5620,5620,5620,5620,0
|
|
20240318,111300,69364620,5620,5620,5620,5620,0
|
|
20240318,111200,69364620,5620,5620,5620,5620,0
|
|
20240318,111100,69364620,5620,5620,5620,5620,0
|
|
20240318,111000,69364620,5620,5620,5620,5620,0
|
|
20240318,110900,69364620,5620,5620,5620,5620,0
|
|
20240318,110800,69364620,5620,5620,5620,5620,0
|
|
20240318,110700,69364620,5620,5620,5620,5620,0
|
|
20240318,110600,69364620,5620,5620,5620,5620,0
|
|
20240318,110500,69364620,5620,5620,5620,5620,0
|
|
20240318,110400,69364620,5620,5620,5620,5620,0
|
|
20240318,110300,69364620,5620,5620,5620,5620,0
|
|
20240318,110200,69364620,5620,5620,5620,5620,0
|
|
20240318,110100,69364620,5620,5620,5620,5620,0
|
|
20240318,110000,69364620,5620,5620,5620,5620,0
|
|
20240318,105900,69364620,5620,5620,5620,5620,0
|
|
20240318,105800,69364620,5620,5620,5620,5620,17
|
|
20240318,105700,69269080,5600,5600,5600,5600,0
|
|
20240318,105600,69269080,5600,5600,5600,5600,0
|
|
20240318,105500,69269080,5600,5600,5600,5600,0
|
|
20240318,105400,69269080,5600,5600,5600,5600,0
|
|
20240318,105300,69269080,5600,5600,5600,5600,0
|
|
20240318,105200,69269080,5600,5600,5600,5600,16
|
|
20240318,105100,69179480,5600,5600,5600,5600,0
|
|
20240318,105000,69179480,5600,5600,5600,5600,1
|
|
20240318,104900,69173880,5590,5590,5590,5590,3
|
|
20240318,104800,69157110,5600,5610,5610,5600,139
|
|
20240318,104700,68377340,5620,5620,5620,5620,0
|
|
20240318,104600,68377340,5620,5620,5620,5620,3
|
|
20240318,104500,68360480,5620,5620,5620,5620,0
|
|
20240318,104400,68360480,5620,5620,5620,5620,0
|
|
20240318,104300,68360480,5620,5620,5620,5620,0
|
|
20240318,104200,68360480,5620,5620,5620,5620,0
|
|
20240318,104100,68360480,5620,5620,5620,5620,0
|
|
20240318,104000,68360480,5620,5620,5620,5620,0
|
|
20240318,103900,68360480,5620,5620,5620,5620,0
|
|
20240318,103800,68360480,5620,5620,5620,5620,0
|
|
20240318,103700,68360480,5620,5620,5620,5620,0
|
|
20240318,103600,68360480,5620,5620,5620,5620,0
|
|
20240318,103500,68360480,5620,5620,5620,5620,0
|
|
20240318,103400,68360480,5620,5620,5620,5620,0
|
|
20240318,103300,68360480,5620,5620,5620,5620,0
|
|
20240318,103200,68360480,5620,5620,5620,5620,0
|
|
20240318,103100,68360480,5620,5620,5620,5620,0
|
|
20240318,103000,68360480,5620,5620,5620,5620,0
|
|
20240318,102900,68360480,5620,5620,5620,5620,0
|
|
20240318,102800,68360480,5620,5620,5620,5620,0
|
|
20240318,102700,68360480,5620,5620,5620,5620,2
|
|
20240318,102600,68349240,5610,5610,5610,5610,0
|
|
20240318,102500,68349240,5610,5610,5610,5610,1
|
|
20240318,102400,68343630,5610,5610,5610,5610,0
|
|
20240318,102300,68343630,5610,5610,5610,5610,0
|
|
20240318,102200,68343630,5610,5620,5620,5610,36
|
|
20240318,102100,68141320,5630,5630,5630,5630,0
|
|
20240318,102000,68141320,5630,5630,5630,5630,0
|
|
20240318,101900,68141320,5630,5630,5630,5630,2
|
|
20240318,101800,68130060,5620,5620,5620,5620,0
|
|
20240318,101700,68130060,5620,5620,5620,5620,0
|
|
20240318,101600,68130060,5620,5620,5620,5620,0
|
|
20240318,101500,68130060,5620,5620,5620,5620,0
|
|
20240318,101400,68130060,5620,5620,5620,5620,0
|
|
20240318,101300,68130060,5620,5620,5620,5620,0
|
|
20240318,101200,68130060,5620,5620,5620,5620,6
|
|
20240318,101100,68096340,5630,5620,5650,5620,71
|
|
20240318,101000,67696720,5650,5650,5650,5650,0
|
|
20240318,100900,67696720,5650,5650,5650,5650,0
|
|
20240318,100800,67696720,5650,5650,5650,5650,0
|
|
20240318,100700,67696720,5650,5650,5650,5650,0
|
|
20240318,100600,67696720,5650,5650,5650,5650,0
|
|
20240318,100500,67696720,5650,5650,5650,5650,0
|
|
20240318,100400,67696720,5650,5610,5650,5610,529
|
|
20240318,100300,64722490,5610,5610,5610,5610,0
|
|
20240318,100200,64722490,5610,5610,5610,5610,1
|
|
20240318,100100,64716880,5600,5600,5600,5600,0
|
|
20240318,100000,64716880,5600,5600,5600,5600,7
|
|
20240318,095900,64677680,5600,5610,5610,5600,48
|
|
20240318,095800,64408800,5610,5560,5620,5560,1253
|
|
20240318,095700,57423410,5560,5560,5560,5560,0
|
|
20240318,095600,57423410,5560,5560,5560,5560,0
|
|
20240318,095500,57423410,5560,5560,5560,5560,0
|
|
20240318,095400,57423410,5560,5560,5560,5560,123
|
|
20240318,095300,56739530,5560,5560,5560,5560,4
|
|
20240318,095200,56717290,5550,5560,5560,5550,204
|
|
20240318,095100,55585080,5560,5560,5560,5560,113
|
|
20240318,095000,54956800,5570,5570,5570,5570,0
|
|
20240318,094900,54956800,5570,5570,5570,5570,2
|
|
20240318,094800,54945660,5580,5580,5580,5580,1
|
|
20240318,094700,54940080,5570,5580,5580,5570,536
|
|
20240318,094600,51949560,5580,5580,5580,5580,0
|
|
20240318,094500,51949560,5580,5580,5580,5580,0
|
|
20240318,094400,51949560,5580,5580,5580,5580,0
|
|
20240318,094300,51949560,5580,5580,5580,5580,0
|
|
20240318,094200,51949560,5580,5570,5580,5570,90
|
|
20240318,094100,51447380,5560,5560,5560,5560,0
|
|
20240318,094000,51447380,5560,5560,5560,5560,1
|
|
20240318,093900,51441820,5570,5570,5570,5570,10
|
|
20240318,093800,51386120,5550,5560,5560,5550,900
|
|
20240318,093700,46386190,5570,5570,5570,5570,0
|
|
20240318,093600,46386190,5570,5570,5570,5570,53
|
|
20240318,093500,46090980,5580,5580,5580,5580,0
|
|
20240318,093400,46090980,5580,5580,5580,5580,0
|
|
20240318,093300,46090980,5580,5580,5580,5580,0
|
|
20240318,093200,46090980,5580,5580,5580,5580,0
|
|
20240318,093100,46090980,5580,5580,5580,5580,0
|
|
20240318,093000,46090980,5580,5580,5580,5580,30
|
|
20240318,092900,45923580,5580,5580,5580,5580,0
|
|
20240318,092800,45923580,5580,5580,5580,5580,2
|
|
20240318,092700,45912420,5580,5570,5580,5570,96
|
|
20240318,092600,45377010,5570,5570,5570,5570,63
|
|
20240318,092500,45026100,5580,5580,5580,5580,11
|
|
20240318,092400,44964720,5570,5570,5570,5570,0
|
|
20240318,092300,44964720,5570,5570,5570,5570,49
|
|
20240318,092200,44691790,5570,5570,5570,5570,107
|
|
20240318,092100,44095800,5570,5570,5570,5570,0
|
|
20240318,092000,44095800,5570,5570,5570,5570,0
|
|
20240318,091900,44095800,5570,5570,5570,5570,3
|
|
20240318,091800,44079090,5570,5570,5570,5570,23
|
|
20240318,091700,43950980,5570,5560,5570,5560,99
|
|
20240318,091600,43399900,5550,5560,5560,5550,245
|
|
20240318,091500,42038150,5570,5580,5580,5560,141
|
|
20240318,091400,41252630,5620,5640,5650,5440,7337
|
|
20240318,091300,752030,5640,5640,5640,5640,0
|
|
20240318,091200,752030,5640,5640,5640,5640,0
|
|
20240318,091100,752030,5640,5640,5640,5640,0
|
|
20240318,091000,752030,5640,5640,5640,5640,0
|
|
20240318,090900,752030,5640,5640,5640,5640,0
|
|
20240318,090800,752030,5640,5640,5640,5640,0
|
|
20240318,090700,752030,5640,5640,5640,5640,0
|
|
20240318,090600,752030,5640,5640,5640,5640,0
|
|
20240318,090500,752030,5640,5640,5640,5640,0
|
|
20240318,090400,752030,5640,5640,5640,5640,0
|
|
20240318,090300,752030,5640,5640,5640,5640,0
|
|
20240318,090200,752030,5640,5640,5640,5640,0
|
|
20240318,090100,752030,5640,5640,5640,5640,0
|
|
20240318,090000,752030,5640,5660,5660,5640,133
|