629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,192600,179460690,5120,5120,5120,5120,324
|
|
20240305,192500,179460690,5120,5120,5120,5120,0
|
|
20240305,192400,179460690,5120,5120,5120,5120,0
|
|
20240305,192300,179460690,5120,5120,5120,5120,0
|
|
20240305,192200,179460690,5120,5120,5120,5120,0
|
|
20240305,192100,179460690,5120,5120,5120,5120,0
|
|
20240305,192000,179460690,5120,5120,5120,5120,0
|
|
20240305,191900,179460690,5120,5120,5120,5120,0
|
|
20240305,191800,179460690,5120,5120,5120,5120,0
|
|
20240305,191700,179460690,5120,5120,5120,5120,0
|
|
20240305,191600,179460690,5120,5120,5120,5120,0
|
|
20240305,191500,179460690,5120,5120,5120,5120,0
|
|
20240305,191400,179460690,5120,5120,5120,5120,0
|
|
20240305,191300,179460690,5120,5120,5120,5120,0
|
|
20240305,191200,179460690,5120,5120,5120,5120,0
|
|
20240305,191100,179460690,5120,5120,5120,5120,0
|
|
20240305,191000,179460690,5120,5120,5120,5120,0
|
|
20240305,190900,179460690,5120,5120,5120,5120,0
|
|
20240305,190800,179460690,5120,5120,5120,5120,0
|
|
20240305,190700,179460690,5120,5120,5120,5120,0
|
|
20240305,190600,179460690,5120,5120,5120,5120,0
|
|
20240305,190500,179460690,5120,5120,5120,5120,0
|
|
20240305,190400,179460690,5120,5120,5120,5120,0
|
|
20240305,190300,179460690,5120,5120,5120,5120,0
|
|
20240305,190200,179460690,5120,5120,5120,5120,0
|
|
20240305,190100,179460690,5120,5120,5120,5120,0
|
|
20240305,190000,179460690,5120,5120,5120,5120,0
|
|
20240305,185900,179460690,5120,5120,5120,5120,0
|
|
20240305,185800,179460690,5120,5120,5120,5120,0
|
|
20240305,185700,179460690,5120,5120,5120,5120,0
|
|
20240305,185600,179460690,5120,5120,5120,5120,324
|
|
20240305,185500,179460690,5120,5120,5120,5120,0
|
|
20240305,185400,179460690,5120,5120,5120,5120,0
|
|
20240305,185300,179460690,5120,5120,5120,5120,0
|
|
20240305,185200,179460690,5120,5120,5120,5120,0
|
|
20240305,185100,179460690,5120,5120,5120,5120,0
|
|
20240305,185000,179460690,5120,5120,5120,5120,0
|
|
20240305,184900,179460690,5120,5120,5120,5120,0
|
|
20240305,184800,179460690,5120,5120,5120,5120,0
|
|
20240305,184700,179460690,5120,5120,5120,5120,0
|
|
20240305,184600,179460690,5120,5120,5120,5120,0
|
|
20240305,184500,179460690,5120,5120,5120,5120,0
|
|
20240305,184400,179460690,5120,5120,5120,5120,0
|
|
20240305,184300,179460690,5120,5120,5120,5120,0
|
|
20240305,184200,179460690,5120,5120,5120,5120,0
|
|
20240305,184100,179460690,5120,5120,5120,5120,0
|
|
20240305,184000,179460690,5120,5120,5120,5120,0
|
|
20240305,183900,179460690,5120,5120,5120,5120,0
|
|
20240305,183800,179460690,5120,5120,5120,5120,0
|
|
20240305,183700,179460690,5120,5120,5120,5120,0
|
|
20240305,183600,179460690,5120,5120,5120,5120,0
|
|
20240305,183500,179460690,5120,5120,5120,5120,0
|
|
20240305,183400,179460690,5120,5120,5120,5120,0
|
|
20240305,183300,179460690,5120,5120,5120,5120,0
|
|
20240305,183200,179460690,5120,5120,5120,5120,0
|
|
20240305,183100,179460690,5120,5120,5120,5120,0
|
|
20240305,183000,179460690,5120,5120,5120,5120,0
|
|
20240305,182900,179460690,5120,5120,5120,5120,0
|
|
20240305,182800,179460690,5120,5120,5120,5120,0
|
|
20240305,182700,179460690,5120,5120,5120,5120,0
|
|
20240305,182600,179460690,5120,5120,5120,5120,324
|
|
20240305,182500,179460690,5120,5120,5120,5120,0
|
|
20240305,182400,179460690,5120,5120,5120,5120,0
|
|
20240305,182300,179460690,5120,5120,5120,5120,0
|
|
20240305,182200,179460690,5120,5120,5120,5120,0
|
|
20240305,182100,179460690,5120,5120,5120,5120,0
|
|
20240305,182000,179460690,5120,5120,5120,5120,0
|
|
20240305,181900,179460690,5120,5120,5120,5120,0
|
|
20240305,181800,179460690,5120,5120,5120,5120,0
|
|
20240305,181700,179460690,5120,5120,5120,5120,0
|
|
20240305,181600,179460690,5120,5120,5120,5120,0
|
|
20240305,181500,179460690,5120,5120,5120,5120,0
|
|
20240305,181400,179460690,5120,5120,5120,5120,0
|
|
20240305,181300,179460690,5120,5120,5120,5120,0
|
|
20240305,181200,179460690,5120,5120,5120,5120,0
|
|
20240305,181100,179460690,5120,5120,5120,5120,0
|
|
20240305,181000,179460690,5120,5120,5120,5120,0
|
|
20240305,180900,179460690,5120,5120,5120,5120,0
|
|
20240305,180800,179460690,5120,5120,5120,5120,0
|
|
20240305,180700,179460690,5120,5120,5120,5120,0
|
|
20240305,180600,179460690,5120,5120,5120,5120,0
|
|
20240305,180500,179460690,5120,5120,5120,5120,0
|
|
20240305,180400,179460690,5120,5120,5120,5120,0
|
|
20240305,180300,179460690,5120,5120,5120,5120,0
|
|
20240305,180200,179460690,5120,5120,5120,5120,0
|
|
20240305,180100,179460690,5120,5120,5120,5120,0
|
|
20240305,180000,179460690,5120,5120,5120,5120,0
|
|
20240305,175900,179460690,5120,5120,5120,5120,0
|
|
20240305,175800,179460690,5120,5120,5120,5120,0
|
|
20240305,175700,179460690,5120,5120,5120,5120,0
|
|
20240305,175600,179460690,5120,5120,5120,5120,324
|
|
20240305,175500,179460690,5120,5120,5120,5120,0
|
|
20240305,175400,179460690,5120,5120,5120,5120,0
|
|
20240305,175300,179460690,5120,5120,5120,5120,0
|
|
20240305,175200,179460690,5120,5120,5120,5120,0
|
|
20240305,175100,179460690,5120,5120,5120,5120,0
|
|
20240305,175000,179460690,5120,5120,5120,5120,0
|
|
20240305,174900,179460690,5120,5120,5120,5120,0
|
|
20240305,174800,179460690,5120,5120,5120,5120,0
|
|
20240305,174700,179460690,5120,5120,5120,5120,0
|
|
20240305,174600,179460690,5120,5120,5120,5120,0
|
|
20240305,174500,179460690,5120,5120,5120,5120,0
|
|
20240305,174400,179460690,5120,5120,5120,5120,0
|
|
20240305,174300,179460690,5120,5120,5120,5120,0
|
|
20240305,174200,179460690,5120,5120,5120,5120,0
|
|
20240305,174100,179460690,5120,5120,5120,5120,0
|
|
20240305,174000,179460690,5120,5120,5120,5120,0
|
|
20240305,173900,179460690,5120,5120,5120,5120,0
|
|
20240305,173800,179460690,5120,5120,5120,5120,0
|
|
20240305,173700,179460690,5120,5120,5120,5120,0
|
|
20240305,173600,179460690,5120,5120,5120,5120,0
|
|
20240305,173500,179460690,5120,5120,5120,5120,0
|
|
20240305,173400,179460690,5120,5120,5120,5120,0
|
|
20240305,173300,179460690,5120,5120,5120,5120,0
|
|
20240305,173200,179460690,5120,5120,5120,5120,0
|
|
20240305,173100,179460690,5120,5120,5120,5120,0
|
|
20240305,173000,179460690,5120,5120,5120,5120,0
|
|
20240305,172900,179460690,5120,5120,5120,5120,0
|
|
20240305,172800,179460690,5120,5120,5120,5120,0
|
|
20240305,172700,179460690,5120,5120,5120,5120,0
|
|
20240305,172600,179460690,5120,5120,5120,5120,324
|
|
20240305,172500,179460690,5120,5120,5120,5120,0
|
|
20240305,172400,179460690,5120,5120,5120,5120,0
|
|
20240305,172300,179460690,5120,5120,5120,5120,0
|
|
20240305,172200,179460690,5120,5120,5120,5120,0
|
|
20240305,172100,179460690,5120,5120,5120,5120,0
|
|
20240305,172000,179460690,5120,5120,5120,5120,0
|
|
20240305,171900,179460690,5120,5120,5120,5120,0
|
|
20240305,171800,179460690,5120,5120,5120,5120,0
|
|
20240305,171700,179460690,5120,5120,5120,5120,0
|
|
20240305,171600,179460690,5120,5120,5120,5120,0
|
|
20240305,171500,179460690,5120,5120,5120,5120,0
|
|
20240305,171400,179460690,5120,5120,5120,5120,0
|
|
20240305,171300,179460690,5120,5120,5120,5120,0
|
|
20240305,171200,179460690,5120,5120,5120,5120,0
|
|
20240305,171100,179460690,5120,5120,5120,5120,0
|
|
20240305,171000,179460690,5120,5120,5120,5120,0
|
|
20240305,170900,179460690,5120,5120,5120,5120,0
|
|
20240305,170800,179460690,5120,5120,5120,5120,0
|
|
20240305,170700,179460690,5120,5120,5120,5120,0
|
|
20240305,170600,179460690,5120,5120,5120,5120,0
|
|
20240305,170500,179460690,5120,5120,5120,5120,0
|
|
20240305,170400,179460690,5120,5120,5120,5120,0
|
|
20240305,170300,179460690,5120,5120,5120,5120,0
|
|
20240305,170200,179460690,5120,5120,5120,5120,0
|
|
20240305,170100,179460690,5120,5120,5120,5120,0
|
|
20240305,170000,179460690,5120,5120,5120,5120,0
|
|
20240305,165900,179460690,5120,5120,5120,5120,0
|
|
20240305,165800,179460690,5120,5120,5120,5120,0
|
|
20240305,165700,179460690,5120,5120,5120,5120,0
|
|
20240305,165600,179460690,5120,5120,5120,5120,324
|
|
20240305,165500,179460690,5120,5120,5120,5120,0
|
|
20240305,165400,179460690,5120,5120,5120,5120,0
|
|
20240305,165300,179460690,5120,5120,5120,5120,0
|
|
20240305,165200,179460690,5120,5120,5120,5120,0
|
|
20240305,165100,179460690,5120,5120,5120,5120,0
|
|
20240305,165000,179460690,5120,5120,5120,5120,0
|
|
20240305,164900,179460690,5120,5120,5120,5120,0
|
|
20240305,164800,179460690,5120,5120,5120,5120,0
|
|
20240305,164700,179460690,5120,5120,5120,5120,0
|
|
20240305,164600,179460690,5120,5120,5120,5120,0
|
|
20240305,164500,179460690,5120,5120,5120,5120,0
|
|
20240305,164400,179460690,5120,5120,5120,5120,0
|
|
20240305,164300,179460690,5120,5120,5120,5120,0
|
|
20240305,164200,179460690,5120,5120,5120,5120,0
|
|
20240305,164100,179460690,5120,5120,5120,5120,0
|
|
20240305,164000,179460690,5120,5120,5120,5120,0
|
|
20240305,163900,179460690,5120,5120,5120,5120,0
|
|
20240305,163800,179460690,5120,5120,5120,5120,0
|
|
20240305,163700,179460690,5120,5120,5120,5120,0
|
|
20240305,163600,179460690,5120,5120,5120,5120,0
|
|
20240305,163500,179460690,5120,5120,5120,5120,0
|
|
20240305,163400,179460690,5120,5120,5120,5120,0
|
|
20240305,163300,179460690,5120,5120,5120,5120,0
|
|
20240305,163200,179460690,5120,5120,5120,5120,0
|
|
20240305,163100,179460690,5120,5120,5120,5120,0
|
|
20240305,163000,179460690,5120,5120,5120,5120,0
|
|
20240305,162900,179460690,5120,5120,5120,5120,0
|
|
20240305,162800,179460690,5120,5120,5120,5120,0
|
|
20240305,162700,179460690,5120,5120,5120,5120,0
|
|
20240305,162600,179460690,5120,5120,5120,5120,324
|
|
20240305,162500,179460690,5120,5120,5120,5120,0
|
|
20240305,162400,179460690,5120,5120,5120,5120,0
|
|
20240305,162300,179460690,5120,5120,5120,5120,0
|
|
20240305,162200,179460690,5120,5120,5120,5120,0
|
|
20240305,162100,179460690,5120,5120,5120,5120,0
|
|
20240305,162000,179460690,5120,5120,5120,5120,0
|
|
20240305,161900,179460690,5120,5120,5120,5120,0
|
|
20240305,161800,179460690,5120,5120,5120,5120,0
|
|
20240305,161700,179460690,5120,5120,5120,5120,0
|
|
20240305,161600,179460690,5120,5120,5120,5120,0
|
|
20240305,161500,179460690,5120,5120,5120,5120,0
|
|
20240305,161400,179460690,5120,5120,5120,5120,0
|
|
20240305,161300,179460690,5120,5120,5120,5120,0
|
|
20240305,161200,179460690,5120,5120,5120,5120,0
|
|
20240305,161100,179460690,5120,5120,5120,5120,0
|
|
20240305,161000,179460690,5120,5120,5120,5120,0
|
|
20240305,160900,179460690,5120,5120,5120,5120,0
|
|
20240305,160800,179460690,5120,5120,5120,5120,0
|
|
20240305,160700,179460690,5120,5120,5120,5120,0
|
|
20240305,160600,179460690,5120,5120,5120,5120,0
|
|
20240305,160500,179460690,5120,5120,5120,5120,0
|
|
20240305,160400,179460690,5120,5120,5120,5120,0
|
|
20240305,160300,179460690,5120,5120,5120,5120,0
|
|
20240305,160200,179460690,5120,5120,5120,5120,0
|
|
20240305,160100,179460690,5120,5120,5120,5120,0
|
|
20240305,160000,179460690,5120,5120,5120,5120,0
|
|
20240305,155900,179460690,5120,5120,5120,5120,0
|
|
20240305,155800,179460690,5120,5120,5120,5120,0
|
|
20240305,155700,179460690,5120,5120,5120,5120,0
|
|
20240305,155600,179460690,5120,5120,5120,5120,324
|
|
20240305,155500,179460690,5120,5120,5120,5120,0
|
|
20240305,155400,179460690,5120,5120,5120,5120,0
|
|
20240305,155300,179460690,5120,5120,5120,5120,0
|
|
20240305,155200,179460690,5120,5120,5120,5120,0
|
|
20240305,155100,179460690,5120,5120,5120,5120,0
|
|
20240305,155000,179460690,5120,5120,5120,5120,0
|
|
20240305,154900,179460690,5120,5120,5120,5120,0
|
|
20240305,154800,179460690,5120,5120,5120,5120,0
|
|
20240305,154700,179460690,5120,5120,5120,5120,0
|
|
20240305,154600,179460690,5120,5120,5120,5120,0
|
|
20240305,154500,179460690,5120,5120,5120,5120,0
|
|
20240305,154400,179460690,5120,5120,5120,5120,0
|
|
20240305,154300,179460690,5120,5120,5120,5120,0
|
|
20240305,154200,179460690,5120,5120,5120,5120,0
|
|
20240305,154100,179460690,5120,5120,5120,5120,0
|
|
20240305,154000,179460690,5120,5120,5120,5120,0
|
|
20240305,153900,179460690,5120,5120,5120,5120,0
|
|
20240305,153800,179460690,5120,5120,5120,5120,0
|
|
20240305,153700,179460690,5120,5120,5120,5120,0
|
|
20240305,153600,179460690,5120,5120,5120,5120,0
|
|
20240305,153500,179460690,5120,5120,5120,5120,0
|
|
20240305,153400,179460690,5120,5120,5120,5120,0
|
|
20240305,153300,179460690,5120,5120,5120,5120,0
|
|
20240305,153200,179460690,5120,5120,5120,5120,0
|
|
20240305,153100,179460690,5120,5120,5120,5120,0
|
|
20240305,153000,179460690,5120,5120,5120,5120,324
|
|
20240305,152900,177801810,5110,5110,5110,5110,0
|
|
20240305,152800,177801810,5110,5110,5110,5110,0
|
|
20240305,152700,177801810,5110,5110,5110,5110,0
|
|
20240305,152600,177801810,5110,5110,5110,5110,0
|
|
20240305,152500,177801810,5110,5110,5110,5110,0
|
|
20240305,152400,177801810,5110,5110,5110,5110,0
|
|
20240305,152300,177801810,5110,5110,5110,5110,0
|
|
20240305,152200,177801810,5110,5110,5110,5110,0
|
|
20240305,152100,177801810,5110,5110,5110,5110,0
|
|
20240305,152000,177801810,5110,5110,5110,5110,0
|
|
20240305,151900,177801810,5110,5110,5110,5110,0
|
|
20240305,151800,177801810,5110,5110,5110,5110,0
|
|
20240305,151700,177801810,5110,5110,5110,5110,0
|
|
20240305,151600,177801810,5110,5110,5110,5110,0
|
|
20240305,151500,177801810,5110,5110,5110,5110,50
|
|
20240305,151400,177546310,5110,5110,5110,5110,1
|
|
20240305,151300,177541200,5110,5110,5110,5110,0
|
|
20240305,151200,177541200,5110,5110,5110,5110,3
|
|
20240305,151100,177525870,5110,5110,5110,5110,0
|
|
20240305,151000,177525870,5110,5110,5110,5110,0
|
|
20240305,150900,177525870,5110,5110,5110,5110,0
|
|
20240305,150800,177525870,5110,5110,5110,5110,0
|
|
20240305,150700,177525870,5110,5110,5110,5110,5
|
|
20240305,150600,177500320,5110,5110,5110,5110,0
|
|
20240305,150500,177500320,5110,5110,5110,5110,0
|
|
20240305,150400,177500320,5110,5110,5110,5110,0
|
|
20240305,150300,177500320,5110,5110,5110,5110,0
|
|
20240305,150200,177500320,5110,5110,5110,5110,5
|
|
20240305,150100,177474770,5110,5110,5110,5110,0
|
|
20240305,150000,177474770,5110,5110,5110,5110,0
|
|
20240305,145900,177474770,5110,5110,5110,5110,0
|
|
20240305,145800,177474770,5110,5110,5110,5110,95
|
|
20240305,145700,176989320,5100,5100,5100,5100,0
|
|
20240305,145600,176989320,5100,5100,5100,5100,5
|
|
20240305,145500,176963820,5090,5090,5090,5090,0
|
|
20240305,145400,176963820,5090,5090,5090,5090,0
|
|
20240305,145300,176963820,5090,5090,5090,5090,0
|
|
20240305,145200,176963820,5090,5090,5090,5090,154
|
|
20240305,145100,176179960,5090,5090,5090,5090,0
|
|
20240305,145000,176179960,5090,5090,5090,5090,400
|
|
20240305,144900,174143960,5100,5100,5100,5100,147
|
|
20240305,144800,173394260,5120,5120,5120,5120,0
|
|
20240305,144700,173394260,5120,5120,5120,5120,0
|
|
20240305,144600,173394260,5120,5120,5120,5120,0
|
|
20240305,144500,173394260,5120,5120,5120,5120,0
|
|
20240305,144400,173394260,5120,5120,5120,5120,445
|
|
20240305,144300,171115860,5120,5100,5120,5100,32
|
|
20240305,144200,170952220,5090,5090,5090,5090,4
|
|
20240305,144100,170931860,5130,5130,5130,5130,4
|
|
20240305,144000,170911340,5130,5120,5130,5120,321
|
|
20240305,143900,169265010,5130,5120,5130,5120,1757
|
|
20240305,143800,160263130,5120,5120,5120,5120,0
|
|
20240305,143700,160263130,5120,5120,5120,5120,3
|
|
20240305,143600,160247770,5090,5090,5090,5090,0
|
|
20240305,143500,160247770,5090,5090,5090,5090,0
|
|
20240305,143400,160247770,5090,5090,5090,5090,0
|
|
20240305,143300,160247770,5090,5090,5090,5090,0
|
|
20240305,143200,160247770,5090,5090,5090,5090,1722
|
|
20240305,143100,151482790,5090,5090,5090,5090,200
|
|
20240305,143000,150464790,5120,5120,5120,5120,0
|
|
20240305,142900,150464790,5120,5120,5120,5120,0
|
|
20240305,142800,150464790,5120,5120,5120,5120,0
|
|
20240305,142700,150464790,5120,5120,5120,5120,0
|
|
20240305,142600,150464790,5120,5120,5120,5120,0
|
|
20240305,142500,150464790,5120,5120,5120,5120,0
|
|
20240305,142400,150464790,5120,5120,5120,5120,0
|
|
20240305,142300,150464790,5120,5120,5120,5120,1
|
|
20240305,142200,150459670,5090,5090,5090,5090,0
|
|
20240305,142100,150459670,5090,5090,5090,5090,0
|
|
20240305,142000,150459670,5090,5090,5090,5090,0
|
|
20240305,141900,150459670,5090,5090,5090,5090,0
|
|
20240305,141800,150459670,5090,5090,5090,5090,1
|
|
20240305,141700,150454580,5100,5100,5100,5100,20
|
|
20240305,141600,150352580,5100,5100,5100,5100,5
|
|
20240305,141500,150327080,5120,5120,5120,5120,0
|
|
20240305,141400,150327080,5120,5120,5120,5120,0
|
|
20240305,141300,150327080,5120,5120,5120,5120,0
|
|
20240305,141200,150327080,5120,5120,5120,5120,0
|
|
20240305,141100,150327080,5120,5120,5120,5120,0
|
|
20240305,141000,150327080,5120,5120,5120,5120,0
|
|
20240305,140900,150327080,5120,5120,5120,5120,100
|
|
20240305,140800,149815080,5130,5100,5130,5100,662
|
|
20240305,140700,146431750,5090,5090,5090,5090,0
|
|
20240305,140600,146431750,5090,5090,5090,5090,0
|
|
20240305,140500,146431750,5090,5090,5090,5090,0
|
|
20240305,140400,146431750,5090,5090,5090,5090,0
|
|
20240305,140300,146431750,5090,5090,5090,5090,0
|
|
20240305,140200,146431750,5090,5090,5090,5090,0
|
|
20240305,140100,146431750,5090,5090,5090,5090,0
|
|
20240305,140000,146431750,5090,5090,5090,5090,0
|
|
20240305,135900,146431750,5090,5090,5090,5090,0
|
|
20240305,135800,146431750,5090,5100,5100,5090,201
|
|
20240305,135700,145408650,5100,5100,5100,5100,0
|
|
20240305,135600,145408650,5100,5100,5100,5100,0
|
|
20240305,135500,145408650,5100,5100,5100,5100,6
|
|
20240305,135400,145378050,5100,5100,5100,5100,50
|
|
20240305,135300,145123050,5100,5100,5100,5100,199
|
|
20240305,135200,144108150,5100,5100,5100,5100,0
|
|
20240305,135100,144108150,5100,5100,5100,5100,1
|
|
20240305,135000,144103050,5090,5090,5090,5090,0
|
|
20240305,134900,144103050,5090,5090,5090,5090,0
|
|
20240305,134800,144103050,5090,5090,5090,5090,0
|
|
20240305,134700,144103050,5090,5090,5090,5090,0
|
|
20240305,134600,144103050,5090,5090,5090,5090,0
|
|
20240305,134500,144103050,5090,5090,5090,5090,88
|
|
20240305,134400,143655130,5090,5090,5090,5090,0
|
|
20240305,134300,143655130,5090,5090,5090,5090,0
|
|
20240305,134200,143655130,5090,5090,5090,5090,0
|
|
20240305,134100,143655130,5090,5090,5090,5090,0
|
|
20240305,134000,143655130,5090,5090,5090,5090,204
|
|
20240305,133900,142616770,5090,5090,5090,5090,0
|
|
20240305,133800,142616770,5090,5090,5090,5080,80
|
|
20240305,133700,142210070,5090,5090,5090,5090,0
|
|
20240305,133600,142210070,5090,5090,5090,5090,0
|
|
20240305,133500,142210070,5090,5090,5090,5090,0
|
|
20240305,133400,142210070,5090,5090,5090,5090,0
|
|
20240305,133300,142210070,5090,5090,5090,5090,0
|
|
20240305,133200,142210070,5090,5090,5090,5090,30
|
|
20240305,133100,142057370,5090,5090,5090,5090,0
|
|
20240305,133000,142057370,5090,5090,5090,5090,0
|
|
20240305,132900,142057370,5090,5090,5090,5090,0
|
|
20240305,132800,142057370,5090,5090,5090,5090,0
|
|
20240305,132700,142057370,5090,5090,5090,5090,0
|
|
20240305,132600,142057370,5090,5090,5090,5090,0
|
|
20240305,132500,142057370,5090,5090,5090,5090,1
|
|
20240305,132400,142052280,5070,5070,5070,5070,0
|
|
20240305,132300,142052280,5070,5070,5070,5070,0
|
|
20240305,132200,142052280,5070,5070,5070,5070,0
|
|
20240305,132100,142052280,5070,5070,5070,5070,0
|
|
20240305,132000,142052280,5070,5070,5070,5070,0
|
|
20240305,131900,142052280,5070,5070,5070,5070,0
|
|
20240305,131800,142052280,5070,5070,5070,5070,0
|
|
20240305,131700,142052280,5070,5070,5070,5070,157
|
|
20240305,131600,141256290,5080,5080,5080,5080,4
|
|
20240305,131500,141235970,5100,5100,5100,5100,0
|
|
20240305,131400,141235970,5100,5100,5100,5100,0
|
|
20240305,131300,141235970,5100,5100,5100,5100,2
|
|
20240305,131200,141225770,5070,5070,5070,5070,0
|
|
20240305,131100,141225770,5070,5070,5070,5070,84
|
|
20240305,131000,140799890,5070,5080,5080,5070,3000
|
|
20240305,130900,125588890,5080,5080,5080,5080,300
|
|
20240305,130800,124064890,5080,5100,5100,5080,2200
|
|
20240305,130700,112874610,5100,5100,5100,5100,0
|
|
20240305,130600,112874610,5100,5100,5100,5100,0
|
|
20240305,130500,112874610,5100,5100,5100,5100,0
|
|
20240305,130400,112874610,5100,5100,5100,5100,0
|
|
20240305,130300,112874610,5100,5100,5100,5100,0
|
|
20240305,130200,112874610,5100,5100,5100,5100,80
|
|
20240305,130100,112466610,5100,5100,5100,5100,0
|
|
20240305,130000,112466610,5100,5100,5100,5100,100
|
|
20240305,125900,111956610,5100,5100,5100,5100,0
|
|
20240305,125800,111956610,5100,5100,5100,5100,0
|
|
20240305,125700,111956610,5100,5100,5100,5100,300
|
|
20240305,125600,110426610,5100,5100,5100,5100,300
|
|
20240305,125500,108896610,5100,5100,5100,5100,0
|
|
20240305,125400,108896610,5100,5100,5100,5100,0
|
|
20240305,125300,108896610,5100,5100,5100,5100,0
|
|
20240305,125200,108896610,5100,5100,5100,5100,60
|
|
20240305,125100,108590610,5100,5100,5100,5100,0
|
|
20240305,125000,108590610,5100,5100,5100,5100,0
|
|
20240305,124900,108590610,5100,5100,5100,5100,0
|
|
20240305,124800,108590610,5100,5100,5100,5100,30
|
|
20240305,124700,108437610,5100,5100,5100,5100,20
|
|
20240305,124600,108335610,5110,5110,5110,5110,10
|
|
20240305,124500,108284510,5110,5110,5110,5110,0
|
|
20240305,124400,108284510,5110,5110,5110,5110,0
|
|
20240305,124300,108284510,5110,5110,5110,5110,0
|
|
20240305,124200,108284510,5110,5110,5110,5110,0
|
|
20240305,124100,108284510,5110,5110,5110,5110,0
|
|
20240305,124000,108284510,5110,5110,5110,5110,0
|
|
20240305,123900,108284510,5110,5110,5110,5110,0
|
|
20240305,123800,108284510,5110,5110,5110,5110,4
|
|
20240305,123700,108264070,5110,5110,5110,5110,1
|
|
20240305,123600,108258960,5100,5100,5100,5100,0
|
|
20240305,123500,108258960,5100,5100,5100,5100,0
|
|
20240305,123400,108258960,5100,5100,5100,5100,1
|
|
20240305,123300,108253860,5110,5110,5110,5110,1
|
|
20240305,123200,108248750,5130,5130,5130,5130,231
|
|
20240305,123100,107063720,5130,5130,5130,5130,10
|
|
20240305,123000,107012420,5130,5130,5130,5130,0
|
|
20240305,122900,107012420,5130,5110,5130,5110,1000
|
|
20240305,122800,101884630,5110,5110,5110,5110,0
|
|
20240305,122700,101884630,5110,5110,5110,5110,0
|
|
20240305,122600,101884630,5110,5110,5110,5110,1
|
|
20240305,122500,101879520,5100,5100,5100,5100,85
|
|
20240305,122400,101446020,5100,5100,5100,5100,0
|
|
20240305,122300,101446020,5100,5100,5100,5100,0
|
|
20240305,122200,101446020,5100,5100,5100,5100,0
|
|
20240305,122100,101446020,5100,5100,5100,5100,0
|
|
20240305,122000,101446020,5100,5100,5100,5100,0
|
|
20240305,121900,101446020,5100,5090,5100,5090,100
|
|
20240305,121800,100936870,5100,5100,5100,5100,0
|
|
20240305,121700,100936870,5100,5100,5100,5100,0
|
|
20240305,121600,100936870,5100,5100,5100,5100,0
|
|
20240305,121500,100936870,5100,5100,5100,5100,0
|
|
20240305,121400,100936870,5100,5090,5100,5090,500
|
|
20240305,121300,98388240,5090,5090,5090,5090,2
|
|
20240305,121200,98378060,5090,5090,5090,5090,0
|
|
20240305,121100,98378060,5090,5090,5090,5090,0
|
|
20240305,121000,98378060,5090,5090,5090,5090,0
|
|
20240305,120900,98378060,5090,5090,5090,5090,0
|
|
20240305,120800,98378060,5090,5090,5090,5090,0
|
|
20240305,120700,98378060,5090,5090,5090,5090,14
|
|
20240305,120600,98306800,5090,5090,5090,5090,0
|
|
20240305,120500,98306800,5090,5090,5090,5090,30
|
|
20240305,120400,98154100,5090,5090,5090,5090,0
|
|
20240305,120300,98154100,5090,5080,5090,5080,571
|
|
20240305,120200,95247720,5080,5080,5080,5080,0
|
|
20240305,120100,95247720,5080,5080,5080,5080,0
|
|
20240305,120000,95247720,5080,5080,5080,5080,0
|
|
20240305,115900,95247720,5080,5080,5080,5080,100
|
|
20240305,115800,94739720,5060,5060,5060,5060,0
|
|
20240305,115700,94739720,5060,5060,5060,5060,0
|
|
20240305,115600,94739720,5060,5060,5060,5060,0
|
|
20240305,115500,94739720,5060,5060,5060,5060,0
|
|
20240305,115400,94739720,5060,5060,5060,5060,0
|
|
20240305,115300,94739720,5060,5060,5060,5060,0
|
|
20240305,115200,94739720,5060,5060,5060,5060,0
|
|
20240305,115100,94739720,5060,5060,5060,5060,0
|
|
20240305,115000,94739720,5060,5060,5060,5060,0
|
|
20240305,114900,94739720,5060,5070,5070,5060,146
|
|
20240305,114800,93999760,5080,5080,5080,5080,0
|
|
20240305,114700,93999760,5080,5080,5080,5080,10
|
|
20240305,114600,93948960,5080,5080,5080,5080,0
|
|
20240305,114500,93948960,5080,5080,5080,5080,0
|
|
20240305,114400,93948960,5080,5080,5080,5080,0
|
|
20240305,114300,93948960,5080,5080,5080,5080,0
|
|
20240305,114200,93948960,5080,5080,5080,5080,0
|
|
20240305,114100,93948960,5080,5080,5080,5080,0
|
|
20240305,114000,93948960,5080,5080,5080,5080,0
|
|
20240305,113900,93948960,5080,5080,5080,5080,200
|
|
20240305,113800,92932960,5080,5080,5080,5080,0
|
|
20240305,113700,92932960,5080,5080,5080,5080,0
|
|
20240305,113600,92932960,5080,5080,5080,5080,100
|
|
20240305,113500,92424960,5060,5060,5060,5060,0
|
|
20240305,113400,92424960,5060,5060,5060,5060,0
|
|
20240305,113300,92424960,5060,5060,5060,5060,0
|
|
20240305,113200,92424960,5060,5060,5060,5060,0
|
|
20240305,113100,92424960,5060,5060,5060,5060,0
|
|
20240305,113000,92424960,5060,5060,5060,5060,0
|
|
20240305,112900,92424960,5060,5060,5060,5060,106
|
|
20240305,112800,91888600,5070,5070,5070,5070,0
|
|
20240305,112700,91888600,5070,5070,5070,5070,200
|
|
20240305,112600,90874600,5060,5060,5060,5060,560
|
|
20240305,112500,88041000,5060,5060,5060,5060,0
|
|
20240305,112400,88041000,5060,5060,5060,5060,0
|
|
20240305,112300,88041000,5060,5060,5060,5060,0
|
|
20240305,112200,88041000,5060,5070,5070,5050,3086
|
|
20240305,112100,72453190,5070,5070,5070,5070,0
|
|
20240305,112000,72453190,5070,5070,5070,5070,0
|
|
20240305,111900,72453190,5070,5070,5070,5070,0
|
|
20240305,111800,72453190,5070,5070,5070,5070,0
|
|
20240305,111700,72453190,5070,5070,5070,5070,0
|
|
20240305,111600,72453190,5070,5070,5070,5070,0
|
|
20240305,111500,72453190,5070,5070,5070,5070,80
|
|
20240305,111400,72047590,5070,5070,5070,5070,0
|
|
20240305,111300,72047590,5070,5070,5070,5070,0
|
|
20240305,111200,72047590,5070,5070,5070,5070,50
|
|
20240305,111100,71794090,5080,5080,5080,5080,0
|
|
20240305,111000,71794090,5080,5080,5080,5080,0
|
|
20240305,110900,71794090,5080,5080,5080,5080,0
|
|
20240305,110800,71794090,5080,5080,5080,5080,2
|
|
20240305,110700,71783930,5080,5080,5080,5080,3
|
|
20240305,110600,71768690,5070,5070,5070,5070,0
|
|
20240305,110500,71768690,5070,5070,5070,5070,0
|
|
20240305,110400,71768690,5070,5070,5070,5070,0
|
|
20240305,110300,71768690,5070,5070,5070,5070,0
|
|
20240305,110200,71768690,5070,5070,5070,5070,0
|
|
20240305,110100,71768690,5070,5070,5070,5070,4
|
|
20240305,110000,71748410,5080,5080,5080,5080,0
|
|
20240305,105900,71748410,5080,5080,5080,5080,0
|
|
20240305,105800,71748410,5080,5080,5080,5080,0
|
|
20240305,105700,71748410,5080,5080,5080,5080,0
|
|
20240305,105600,71748410,5080,5080,5080,5080,0
|
|
20240305,105500,71748410,5080,5080,5080,5080,0
|
|
20240305,105400,71748410,5080,5080,5080,5080,0
|
|
20240305,105300,71748410,5080,5080,5080,5080,0
|
|
20240305,105200,71748410,5080,5080,5080,5080,0
|
|
20240305,105100,71748410,5080,5080,5080,5080,0
|
|
20240305,105000,71748410,5080,5080,5080,5080,0
|
|
20240305,104900,71748410,5080,5080,5080,5080,0
|
|
20240305,104800,71748410,5080,5080,5080,5080,170
|
|
20240305,104700,70884810,5080,5080,5080,5080,0
|
|
20240305,104600,70884810,5080,5070,5080,5070,20
|
|
20240305,104500,70783270,5070,5070,5070,5070,0
|
|
20240305,104400,70783270,5070,5070,5070,5070,9
|
|
20240305,104300,70737640,5060,5060,5060,5060,0
|
|
20240305,104200,70737640,5060,5060,5060,5060,300
|
|
20240305,104100,69219640,5050,5050,5050,5050,0
|
|
20240305,104000,69219640,5050,5050,5050,5050,0
|
|
20240305,103900,69219640,5050,5050,5050,5050,0
|
|
20240305,103800,69219640,5050,5060,5070,5040,4853
|
|
20240305,103700,44703310,5060,5060,5060,5060,1
|
|
20240305,103600,44698250,5060,5060,5060,5060,0
|
|
20240305,103500,44698250,5060,5060,5060,5060,1005
|
|
20240305,103400,39612950,5060,5070,5070,5060,30
|
|
20240305,103300,39460940,5070,5070,5070,5070,0
|
|
20240305,103200,39460940,5070,5070,5070,5070,59
|
|
20240305,103100,39161810,5080,5080,5080,5080,22
|
|
20240305,103000,39050050,5080,5080,5080,5080,1
|
|
20240305,102900,39044970,5060,5060,5060,5060,0
|
|
20240305,102800,39044970,5060,5060,5060,5060,0
|
|
20240305,102700,39044970,5060,5060,5060,5060,0
|
|
20240305,102600,39044970,5060,5060,5060,5060,0
|
|
20240305,102500,39044970,5060,5070,5070,5060,477
|
|
20240305,102400,36631340,5060,5060,5060,5060,1000
|
|
20240305,102300,31571340,5060,5060,5060,5060,0
|
|
20240305,102200,31571340,5060,5060,5060,5060,0
|
|
20240305,102100,31571340,5060,5060,5060,5060,0
|
|
20240305,102000,31571340,5060,5060,5060,5060,0
|
|
20240305,101900,31571340,5060,5070,5070,5060,839
|
|
20240305,101800,27325290,5080,5080,5080,5080,0
|
|
20240305,101700,27325290,5080,5080,5080,5080,0
|
|
20240305,101600,27325290,5080,5080,5080,5080,17
|
|
20240305,101500,27238930,5080,5080,5080,5080,0
|
|
20240305,101400,27238930,5080,5080,5080,5080,0
|
|
20240305,101300,27238930,5080,5080,5080,5080,0
|
|
20240305,101200,27238930,5080,5080,5080,5080,0
|
|
20240305,101100,27238930,5080,5080,5080,5070,133
|
|
20240305,101000,26563310,5080,5080,5080,5080,0
|
|
20240305,100900,26563310,5080,5080,5080,5080,0
|
|
20240305,100800,26563310,5080,5080,5080,5080,5
|
|
20240305,100700,26537910,5080,5080,5080,5080,22
|
|
20240305,100600,26426150,5060,5060,5060,5060,0
|
|
20240305,100500,26426150,5060,5070,5070,5060,50
|
|
20240305,100400,26172810,5080,5080,5080,5080,0
|
|
20240305,100300,26172810,5080,5080,5080,5080,3
|
|
20240305,100200,26157570,5080,5080,5080,5080,0
|
|
20240305,100100,26157570,5080,5080,5080,5080,914
|
|
20240305,100000,21514450,5080,5080,5080,5080,1
|
|
20240305,095900,21509370,5080,5070,5080,5070,100
|
|
20240305,095800,21002060,5080,5070,5080,5070,33
|
|
20240305,095700,20834440,5080,5080,5080,5080,0
|
|
20240305,095600,20834440,5080,5080,5080,5080,0
|
|
20240305,095500,20834440,5080,5080,5080,5080,0
|
|
20240305,095400,20834440,5080,5080,5080,5080,0
|
|
20240305,095300,20834440,5080,5080,5080,5080,0
|
|
20240305,095200,20834440,5080,5080,5080,5080,6
|
|
20240305,095100,20803960,5060,5060,5060,5060,0
|
|
20240305,095000,20803960,5060,5070,5070,5060,316
|
|
20240305,094900,19203990,5070,5070,5070,5070,5
|
|
20240305,094800,19178640,5070,5070,5070,5070,13
|
|
20240305,094700,19112730,5070,5070,5070,5070,50
|
|
20240305,094600,18859230,5070,5070,5070,5070,60
|
|
20240305,094500,18555030,5070,5070,5070,5070,1
|
|
20240305,094400,18549960,5070,5080,5080,5070,425
|
|
20240305,094300,16394250,5080,5080,5080,5080,5
|
|
20240305,094200,16368850,5080,5080,5080,5080,0
|
|
20240305,094100,16368850,5080,5080,5080,5080,1
|
|
20240305,094000,16363770,5080,5080,5080,5080,2
|
|
20240305,093900,16353610,5080,5080,5080,5080,2
|
|
20240305,093800,16343450,5080,5080,5080,5080,10
|
|
20240305,093700,16292650,5070,5070,5070,5070,0
|
|
20240305,093600,16292650,5070,5070,5070,5070,20
|
|
20240305,093500,16191250,5060,5060,5060,5060,0
|
|
20240305,093400,16191250,5060,5060,5060,5060,0
|
|
20240305,093300,16191250,5060,5060,5060,5060,0
|
|
20240305,093200,16191250,5060,5060,5060,5060,0
|
|
20240305,093100,16191250,5060,5060,5060,5060,0
|
|
20240305,093000,16191250,5060,5060,5060,5060,0
|
|
20240305,092900,16191250,5060,5060,5060,5060,200
|
|
20240305,092800,15179250,5080,5070,5080,5070,12
|
|
20240305,092700,15118390,5060,5060,5060,5060,0
|
|
20240305,092600,15118390,5060,5060,5060,5060,330
|
|
20240305,092500,13448590,5060,5070,5070,5060,100
|
|
20240305,092400,12942460,5060,5060,5060,5060,0
|
|
20240305,092300,12942460,5060,5060,5060,5060,0
|
|
20240305,092200,12942460,5060,5060,5060,5060,597
|
|
20240305,092100,9921640,5080,5080,5080,5080,0
|
|
20240305,092000,9921640,5080,5080,5080,5080,0
|
|
20240305,091900,9921640,5080,5080,5080,5080,0
|
|
20240305,091800,9921640,5080,5080,5080,5080,0
|
|
20240305,091700,9921640,5080,5070,5080,5060,321
|
|
20240305,091600,8297210,5070,5080,5080,5070,287
|
|
20240305,091500,6842090,5080,5080,5080,5080,0
|
|
20240305,091400,6842090,5080,5080,5080,5080,65
|
|
20240305,091300,6511890,5080,5080,5080,5080,5
|
|
20240305,091200,6486490,5080,5080,5080,5080,0
|
|
20240305,091100,6486490,5080,5080,5080,5080,10
|
|
20240305,091000,6435690,5080,5060,5080,5060,432
|
|
20240305,090900,4249020,5070,5070,5070,5070,138
|
|
20240305,090800,3549360,5070,5070,5070,5070,241
|
|
20240305,090700,2327490,5070,5070,5070,5070,1
|
|
20240305,090600,2322420,5070,5080,5080,5070,65
|
|
20240305,090500,1992270,5080,5080,5080,5080,0
|
|
20240305,090400,1992270,5080,5080,5080,5080,49
|
|
20240305,090300,1743350,5080,5080,5080,5080,20
|
|
20240305,090200,1641750,5070,5070,5070,5070,0
|
|
20240305,090100,1641750,5070,5070,5070,5070,0
|
|
20240305,090000,1641750,5070,5100,5100,5070,322
|