629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,192600,80105840,5130,5130,5130,5130,685
|
|
20240306,192500,80105840,5130,5130,5130,5130,0
|
|
20240306,192400,80105840,5130,5130,5130,5130,0
|
|
20240306,192300,80105840,5130,5130,5130,5130,0
|
|
20240306,192200,80105840,5130,5130,5130,5130,0
|
|
20240306,192100,80105840,5130,5130,5130,5130,0
|
|
20240306,192000,80105840,5130,5130,5130,5130,0
|
|
20240306,191900,80105840,5130,5130,5130,5130,0
|
|
20240306,191800,80105840,5130,5130,5130,5130,0
|
|
20240306,191700,80105840,5130,5130,5130,5130,0
|
|
20240306,191600,80105840,5130,5130,5130,5130,0
|
|
20240306,191500,80105840,5130,5130,5130,5130,0
|
|
20240306,191400,80105840,5130,5130,5130,5130,0
|
|
20240306,191300,80105840,5130,5130,5130,5130,0
|
|
20240306,191200,80105840,5130,5130,5130,5130,0
|
|
20240306,191100,80105840,5130,5130,5130,5130,0
|
|
20240306,191000,80105840,5130,5130,5130,5130,0
|
|
20240306,190900,80105840,5130,5130,5130,5130,0
|
|
20240306,190800,80105840,5130,5130,5130,5130,0
|
|
20240306,190700,80105840,5130,5130,5130,5130,0
|
|
20240306,190600,80105840,5130,5130,5130,5130,0
|
|
20240306,190500,80105840,5130,5130,5130,5130,0
|
|
20240306,190400,80105840,5130,5130,5130,5130,0
|
|
20240306,190300,80105840,5130,5130,5130,5130,0
|
|
20240306,190200,80105840,5130,5130,5130,5130,0
|
|
20240306,190100,80105840,5130,5130,5130,5130,0
|
|
20240306,190000,80105840,5130,5130,5130,5130,0
|
|
20240306,185900,80105840,5130,5130,5130,5130,0
|
|
20240306,185800,80105840,5130,5130,5130,5130,0
|
|
20240306,185700,80105840,5130,5130,5130,5130,0
|
|
20240306,185600,80105840,5130,5130,5130,5130,685
|
|
20240306,185500,80105840,5130,5130,5130,5130,0
|
|
20240306,185400,80105840,5130,5130,5130,5130,0
|
|
20240306,185300,80105840,5130,5130,5130,5130,0
|
|
20240306,185200,80105840,5130,5130,5130,5130,0
|
|
20240306,185100,80105840,5130,5130,5130,5130,0
|
|
20240306,185000,80105840,5130,5130,5130,5130,0
|
|
20240306,184900,80105840,5130,5130,5130,5130,0
|
|
20240306,184800,80105840,5130,5130,5130,5130,0
|
|
20240306,184700,80105840,5130,5130,5130,5130,0
|
|
20240306,184600,80105840,5130,5130,5130,5130,0
|
|
20240306,184500,80105840,5130,5130,5130,5130,0
|
|
20240306,184400,80105840,5130,5130,5130,5130,0
|
|
20240306,184300,80105840,5130,5130,5130,5130,0
|
|
20240306,184200,80105840,5130,5130,5130,5130,0
|
|
20240306,184100,80105840,5130,5130,5130,5130,0
|
|
20240306,184000,80105840,5130,5130,5130,5130,0
|
|
20240306,183900,80105840,5130,5130,5130,5130,0
|
|
20240306,183800,80105840,5130,5130,5130,5130,0
|
|
20240306,183700,80105840,5130,5130,5130,5130,0
|
|
20240306,183600,80105840,5130,5130,5130,5130,0
|
|
20240306,183500,80105840,5130,5130,5130,5130,0
|
|
20240306,183400,80105840,5130,5130,5130,5130,0
|
|
20240306,183300,80105840,5130,5130,5130,5130,0
|
|
20240306,183200,80105840,5130,5130,5130,5130,0
|
|
20240306,183100,80105840,5130,5130,5130,5130,0
|
|
20240306,183000,80105840,5130,5130,5130,5130,0
|
|
20240306,182900,80105840,5130,5130,5130,5130,0
|
|
20240306,182800,80105840,5130,5130,5130,5130,0
|
|
20240306,182700,80105840,5130,5130,5130,5130,0
|
|
20240306,182600,80105840,5130,5130,5130,5130,685
|
|
20240306,182500,80105840,5130,5130,5130,5130,0
|
|
20240306,182400,80105840,5130,5130,5130,5130,0
|
|
20240306,182300,80105840,5130,5130,5130,5130,0
|
|
20240306,182200,80105840,5130,5130,5130,5130,0
|
|
20240306,182100,80105840,5130,5130,5130,5130,0
|
|
20240306,182000,80105840,5130,5130,5130,5130,0
|
|
20240306,181900,80105840,5130,5130,5130,5130,0
|
|
20240306,181800,80105840,5130,5130,5130,5130,0
|
|
20240306,181700,80105840,5130,5130,5130,5130,0
|
|
20240306,181600,80105840,5130,5130,5130,5130,0
|
|
20240306,181500,80105840,5130,5130,5130,5130,0
|
|
20240306,181400,80105840,5130,5130,5130,5130,0
|
|
20240306,181300,80105840,5130,5130,5130,5130,0
|
|
20240306,181200,80105840,5130,5130,5130,5130,0
|
|
20240306,181100,80105840,5130,5130,5130,5130,0
|
|
20240306,181000,80105840,5130,5130,5130,5130,0
|
|
20240306,180900,80105840,5130,5130,5130,5130,0
|
|
20240306,180800,80105840,5130,5130,5130,5130,0
|
|
20240306,180700,80105840,5130,5130,5130,5130,0
|
|
20240306,180600,80105840,5130,5130,5130,5130,0
|
|
20240306,180500,80105840,5130,5130,5130,5130,0
|
|
20240306,180400,80105840,5130,5130,5130,5130,0
|
|
20240306,180300,80105840,5130,5130,5130,5130,0
|
|
20240306,180200,80105840,5130,5130,5130,5130,0
|
|
20240306,180100,80105840,5130,5130,5130,5130,0
|
|
20240306,180000,80105840,5130,5130,5130,5130,0
|
|
20240306,175900,80105840,5130,5130,5130,5130,0
|
|
20240306,175800,80105840,5130,5130,5130,5130,0
|
|
20240306,175700,80105840,5130,5130,5130,5130,0
|
|
20240306,175600,80105840,5130,5130,5130,5130,685
|
|
20240306,175500,80105840,5130,5130,5130,5130,0
|
|
20240306,175400,80105840,5130,5130,5130,5130,0
|
|
20240306,175300,80105840,5130,5130,5130,5130,0
|
|
20240306,175200,80105840,5130,5130,5130,5130,0
|
|
20240306,175100,80105840,5130,5130,5130,5130,0
|
|
20240306,175000,80105840,5130,5130,5130,5130,0
|
|
20240306,174900,80105840,5130,5130,5130,5130,0
|
|
20240306,174800,80105840,5130,5130,5130,5130,0
|
|
20240306,174700,80105840,5130,5130,5130,5130,0
|
|
20240306,174600,80105840,5130,5130,5130,5130,0
|
|
20240306,174500,80105840,5130,5130,5130,5130,0
|
|
20240306,174400,80105840,5130,5130,5130,5130,0
|
|
20240306,174300,80105840,5130,5130,5130,5130,0
|
|
20240306,174200,80105840,5130,5130,5130,5130,0
|
|
20240306,174100,80105840,5130,5130,5130,5130,0
|
|
20240306,174000,80105840,5130,5130,5130,5130,0
|
|
20240306,173900,80105840,5130,5130,5130,5130,0
|
|
20240306,173800,80105840,5130,5130,5130,5130,0
|
|
20240306,173700,80105840,5130,5130,5130,5130,0
|
|
20240306,173600,80105840,5130,5130,5130,5130,0
|
|
20240306,173500,80105840,5130,5130,5130,5130,0
|
|
20240306,173400,80105840,5130,5130,5130,5130,0
|
|
20240306,173300,80105840,5130,5130,5130,5130,0
|
|
20240306,173200,80105840,5130,5130,5130,5130,0
|
|
20240306,173100,80105840,5130,5130,5130,5130,0
|
|
20240306,173000,80105840,5130,5130,5130,5130,0
|
|
20240306,172900,80105840,5130,5130,5130,5130,0
|
|
20240306,172800,80105840,5130,5130,5130,5130,0
|
|
20240306,172700,80105840,5130,5130,5130,5130,0
|
|
20240306,172600,80105840,5130,5130,5130,5130,685
|
|
20240306,172500,80105840,5130,5130,5130,5130,0
|
|
20240306,172400,80105840,5130,5130,5130,5130,0
|
|
20240306,172300,80105840,5130,5130,5130,5130,0
|
|
20240306,172200,80105840,5130,5130,5130,5130,0
|
|
20240306,172100,80105840,5130,5130,5130,5130,0
|
|
20240306,172000,80105840,5130,5130,5130,5130,0
|
|
20240306,171900,80105840,5130,5130,5130,5130,0
|
|
20240306,171800,80105840,5130,5130,5130,5130,0
|
|
20240306,171700,80105840,5130,5130,5130,5130,0
|
|
20240306,171600,80105840,5130,5130,5130,5130,0
|
|
20240306,171500,80105840,5130,5130,5130,5130,0
|
|
20240306,171400,80105840,5130,5130,5130,5130,0
|
|
20240306,171300,80105840,5130,5130,5130,5130,0
|
|
20240306,171200,80105840,5130,5130,5130,5130,0
|
|
20240306,171100,80105840,5130,5130,5130,5130,0
|
|
20240306,171000,80105840,5130,5130,5130,5130,0
|
|
20240306,170900,80105840,5130,5130,5130,5130,0
|
|
20240306,170800,80105840,5130,5130,5130,5130,0
|
|
20240306,170700,80105840,5130,5130,5130,5130,0
|
|
20240306,170600,80105840,5130,5130,5130,5130,0
|
|
20240306,170500,80105840,5130,5130,5130,5130,0
|
|
20240306,170400,80105840,5130,5130,5130,5130,0
|
|
20240306,170300,80105840,5130,5130,5130,5130,0
|
|
20240306,170200,80105840,5130,5130,5130,5130,0
|
|
20240306,170100,80105840,5130,5130,5130,5130,0
|
|
20240306,170000,80105840,5130,5130,5130,5130,0
|
|
20240306,165900,80105840,5130,5130,5130,5130,0
|
|
20240306,165800,80105840,5130,5130,5130,5130,0
|
|
20240306,165700,80105840,5130,5130,5130,5130,0
|
|
20240306,165600,80105840,5130,5130,5130,5130,685
|
|
20240306,165500,80105840,5130,5130,5130,5130,0
|
|
20240306,165400,80105840,5130,5130,5130,5130,0
|
|
20240306,165300,80105840,5130,5130,5130,5130,0
|
|
20240306,165200,80105840,5130,5130,5130,5130,0
|
|
20240306,165100,80105840,5130,5130,5130,5130,0
|
|
20240306,165000,80105840,5130,5130,5130,5130,0
|
|
20240306,164900,80105840,5130,5130,5130,5130,0
|
|
20240306,164800,80105840,5130,5130,5130,5130,0
|
|
20240306,164700,80105840,5130,5130,5130,5130,0
|
|
20240306,164600,80105840,5130,5130,5130,5130,0
|
|
20240306,164500,80105840,5130,5130,5130,5130,0
|
|
20240306,164400,80105840,5130,5130,5130,5130,0
|
|
20240306,164300,80105840,5130,5130,5130,5130,0
|
|
20240306,164200,80105840,5130,5130,5130,5130,0
|
|
20240306,164100,80105840,5130,5130,5130,5130,0
|
|
20240306,164000,80105840,5130,5130,5130,5130,0
|
|
20240306,163900,80105840,5130,5130,5130,5130,0
|
|
20240306,163800,80105840,5130,5130,5130,5130,0
|
|
20240306,163700,80105840,5130,5130,5130,5130,0
|
|
20240306,163600,80105840,5130,5130,5130,5130,0
|
|
20240306,163500,80105840,5130,5130,5130,5130,0
|
|
20240306,163400,80105840,5130,5130,5130,5130,0
|
|
20240306,163300,80105840,5130,5130,5130,5130,0
|
|
20240306,163200,80105840,5130,5130,5130,5130,0
|
|
20240306,163100,80105840,5130,5130,5130,5130,0
|
|
20240306,163000,80105840,5130,5130,5130,5130,0
|
|
20240306,162900,80105840,5130,5130,5130,5130,0
|
|
20240306,162800,80105840,5130,5130,5130,5130,0
|
|
20240306,162700,80105840,5130,5130,5130,5130,0
|
|
20240306,162600,80105840,5130,5130,5130,5130,685
|
|
20240306,162500,80105840,5130,5130,5130,5130,0
|
|
20240306,162400,80105840,5130,5130,5130,5130,0
|
|
20240306,162300,80105840,5130,5130,5130,5130,0
|
|
20240306,162200,80105840,5130,5130,5130,5130,0
|
|
20240306,162100,80105840,5130,5130,5130,5130,0
|
|
20240306,162000,80105840,5130,5130,5130,5130,0
|
|
20240306,161900,80105840,5130,5130,5130,5130,0
|
|
20240306,161800,80105840,5130,5130,5130,5130,0
|
|
20240306,161700,80105840,5130,5130,5130,5130,0
|
|
20240306,161600,80105840,5130,5130,5130,5130,0
|
|
20240306,161500,80105840,5130,5130,5130,5130,0
|
|
20240306,161400,80105840,5130,5130,5130,5130,0
|
|
20240306,161300,80105840,5130,5130,5130,5130,0
|
|
20240306,161200,80105840,5130,5130,5130,5130,0
|
|
20240306,161100,80105840,5130,5130,5130,5130,0
|
|
20240306,161000,80105840,5130,5130,5130,5130,0
|
|
20240306,160900,80105840,5130,5130,5130,5130,0
|
|
20240306,160800,80105840,5130,5130,5130,5130,0
|
|
20240306,160700,80105840,5130,5130,5130,5130,0
|
|
20240306,160600,80105840,5130,5130,5130,5130,0
|
|
20240306,160500,80105840,5130,5130,5130,5130,0
|
|
20240306,160400,80105840,5130,5130,5130,5130,0
|
|
20240306,160300,80105840,5130,5130,5130,5130,0
|
|
20240306,160200,80105840,5130,5130,5130,5130,0
|
|
20240306,160100,80105840,5130,5130,5130,5130,0
|
|
20240306,160000,80105840,5130,5130,5130,5130,0
|
|
20240306,155900,80105840,5130,5130,5130,5130,0
|
|
20240306,155800,80105840,5130,5130,5130,5130,0
|
|
20240306,155700,80105840,5130,5130,5130,5130,0
|
|
20240306,155600,80105840,5130,5130,5130,5130,685
|
|
20240306,155500,80105840,5130,5130,5130,5130,0
|
|
20240306,155400,80105840,5130,5130,5130,5130,0
|
|
20240306,155300,80105840,5130,5130,5130,5130,0
|
|
20240306,155200,80105840,5130,5130,5130,5130,0
|
|
20240306,155100,80105840,5130,5130,5130,5130,0
|
|
20240306,155000,80105840,5130,5130,5130,5130,0
|
|
20240306,154900,80105840,5130,5130,5130,5130,0
|
|
20240306,154800,80105840,5130,5130,5130,5130,0
|
|
20240306,154700,80105840,5130,5130,5130,5130,0
|
|
20240306,154600,80105840,5130,5130,5130,5130,0
|
|
20240306,154500,80105840,5130,5130,5130,5130,0
|
|
20240306,154400,80105840,5130,5130,5130,5130,0
|
|
20240306,154300,80105840,5130,5130,5130,5130,0
|
|
20240306,154200,80105840,5130,5130,5130,5130,0
|
|
20240306,154100,80105840,5130,5130,5130,5130,0
|
|
20240306,154000,80105840,5130,5130,5130,5130,0
|
|
20240306,153900,80105840,5130,5130,5130,5130,0
|
|
20240306,153800,80105840,5130,5130,5130,5130,0
|
|
20240306,153700,80105840,5130,5130,5130,5130,0
|
|
20240306,153600,80105840,5130,5130,5130,5130,0
|
|
20240306,153500,80105840,5130,5130,5130,5130,0
|
|
20240306,153400,80105840,5130,5130,5130,5130,0
|
|
20240306,153300,80105840,5130,5130,5130,5130,0
|
|
20240306,153200,80105840,5130,5130,5130,5130,0
|
|
20240306,153100,80105840,5130,5130,5130,5130,0
|
|
20240306,153000,80105840,5130,5130,5130,5130,685
|
|
20240306,152900,76591790,5120,5120,5120,5120,0
|
|
20240306,152800,76591790,5120,5120,5120,5120,0
|
|
20240306,152700,76591790,5120,5120,5120,5120,0
|
|
20240306,152600,76591790,5120,5120,5120,5120,0
|
|
20240306,152500,76591790,5120,5120,5120,5120,0
|
|
20240306,152400,76591790,5120,5120,5120,5120,0
|
|
20240306,152300,76591790,5120,5120,5120,5120,0
|
|
20240306,152200,76591790,5120,5120,5120,5120,0
|
|
20240306,152100,76591790,5120,5120,5120,5120,0
|
|
20240306,152000,76591790,5120,5120,5120,5120,0
|
|
20240306,151900,76591790,5120,5130,5130,5120,201
|
|
20240306,151800,75562660,5120,5120,5120,5120,0
|
|
20240306,151700,75562660,5120,5120,5120,5120,60
|
|
20240306,151600,75255460,5120,5120,5120,5120,36
|
|
20240306,151500,75071140,5130,5130,5130,5130,0
|
|
20240306,151400,75071140,5130,5120,5130,5120,2001
|
|
20240306,151300,64826010,5130,5130,5130,5130,1
|
|
20240306,151200,64820880,5130,5130,5130,5130,1
|
|
20240306,151100,64815750,5130,5130,5130,5130,9
|
|
20240306,151000,64769580,5140,5140,5140,5140,0
|
|
20240306,150900,64769580,5140,5140,5140,5140,0
|
|
20240306,150800,64769580,5140,5130,5140,5120,3
|
|
20240306,150700,64754190,5140,5140,5140,5140,0
|
|
20240306,150600,64754190,5140,5140,5140,5140,1
|
|
20240306,150500,64749050,5140,5140,5140,5140,0
|
|
20240306,150400,64749050,5140,5140,5140,5140,0
|
|
20240306,150300,64749050,5140,5140,5140,5140,0
|
|
20240306,150200,64749050,5140,5140,5140,5140,0
|
|
20240306,150100,64749050,5140,5140,5140,5140,24
|
|
20240306,150000,64625690,5140,5140,5140,5140,26
|
|
20240306,145900,64492050,5120,5120,5120,5120,0
|
|
20240306,145800,64492050,5120,5130,5130,5120,110
|
|
20240306,145700,63928310,5120,5120,5120,5120,0
|
|
20240306,145600,63928310,5120,5120,5120,5120,0
|
|
20240306,145500,63928310,5120,5120,5120,5120,0
|
|
20240306,145400,63928310,5120,5120,5120,5120,0
|
|
20240306,145300,63928310,5120,5120,5120,5120,0
|
|
20240306,145200,63928310,5120,5120,5120,5120,0
|
|
20240306,145100,63928310,5120,5120,5120,5120,0
|
|
20240306,145000,63928310,5120,5120,5120,5120,0
|
|
20240306,144900,63928310,5120,5120,5120,5120,0
|
|
20240306,144800,63928310,5120,5120,5120,5120,0
|
|
20240306,144700,63928310,5120,5120,5120,5120,0
|
|
20240306,144600,63928310,5120,5130,5130,5120,50
|
|
20240306,144500,63672210,5120,5120,5120,5120,0
|
|
20240306,144400,63672210,5120,5120,5120,5120,0
|
|
20240306,144300,63672210,5120,5120,5120,5120,0
|
|
20240306,144200,63672210,5120,5120,5120,5120,0
|
|
20240306,144100,63672210,5120,5120,5120,5120,0
|
|
20240306,144000,63672210,5120,5120,5120,5120,0
|
|
20240306,143900,63672210,5120,5120,5120,5120,0
|
|
20240306,143800,63672210,5120,5120,5120,5120,0
|
|
20240306,143700,63672210,5120,5120,5120,5120,0
|
|
20240306,143600,63672210,5120,5120,5120,5120,5
|
|
20240306,143500,63646610,5120,5120,5120,5120,0
|
|
20240306,143400,63646610,5120,5120,5120,5120,0
|
|
20240306,143300,63646610,5120,5120,5120,5120,0
|
|
20240306,143200,63646610,5120,5120,5120,5120,0
|
|
20240306,143100,63646610,5120,5120,5120,5120,0
|
|
20240306,143000,63646610,5120,5120,5120,5120,0
|
|
20240306,142900,63646610,5120,5120,5120,5120,0
|
|
20240306,142800,63646610,5120,5120,5120,5120,0
|
|
20240306,142700,63646610,5120,5120,5120,5120,200
|
|
20240306,142600,62622610,5130,5130,5130,5130,0
|
|
20240306,142500,62622610,5130,5130,5130,5130,0
|
|
20240306,142400,62622610,5130,5130,5130,5130,0
|
|
20240306,142300,62622610,5130,5130,5130,5130,0
|
|
20240306,142200,62622610,5130,5130,5130,5130,0
|
|
20240306,142100,62622610,5130,5130,5130,5130,0
|
|
20240306,142000,62622610,5130,5130,5130,5130,0
|
|
20240306,141900,62622610,5130,5130,5130,5130,0
|
|
20240306,141800,62622610,5130,5130,5130,5130,0
|
|
20240306,141700,62622610,5130,5130,5130,5130,10
|
|
20240306,141600,62571310,5140,5140,5140,5140,28
|
|
20240306,141500,62427390,5140,5140,5140,5140,1
|
|
20240306,141400,62422250,5140,5140,5140,5140,168
|
|
20240306,141300,61558730,5140,5140,5140,5140,0
|
|
20240306,141200,61558730,5140,5140,5140,5140,0
|
|
20240306,141100,61558730,5140,5140,5140,5140,20
|
|
20240306,141000,61455930,5130,5130,5130,5130,350
|
|
20240306,140900,59660430,5130,5130,5130,5130,0
|
|
20240306,140800,59660430,5130,5130,5130,5130,0
|
|
20240306,140700,59660430,5130,5130,5130,5130,0
|
|
20240306,140600,59660430,5130,5130,5130,5130,0
|
|
20240306,140500,59660430,5130,5130,5130,5130,0
|
|
20240306,140400,59660430,5130,5130,5130,5130,100
|
|
20240306,140300,59147430,5130,5130,5130,5130,0
|
|
20240306,140200,59147430,5130,5130,5130,5130,200
|
|
20240306,140100,58121430,5130,5130,5130,5130,0
|
|
20240306,140000,58121430,5130,5130,5130,5130,0
|
|
20240306,135900,58121430,5130,5130,5130,5130,0
|
|
20240306,135800,58121430,5130,5130,5130,5130,0
|
|
20240306,135700,58121430,5130,5130,5130,5130,0
|
|
20240306,135600,58121430,5130,5130,5130,5130,0
|
|
20240306,135500,58121430,5130,5130,5130,5130,0
|
|
20240306,135400,58121430,5130,5130,5130,5130,0
|
|
20240306,135300,58121430,5130,5130,5130,5130,0
|
|
20240306,135200,58121430,5130,5130,5130,5130,0
|
|
20240306,135100,58121430,5130,5130,5130,5130,0
|
|
20240306,135000,58121430,5130,5130,5130,5130,0
|
|
20240306,134900,58121430,5130,5130,5130,5130,500
|
|
20240306,134800,55556430,5130,5130,5130,5130,0
|
|
20240306,134700,55556430,5130,5130,5130,5130,0
|
|
20240306,134600,55556430,5130,5130,5130,5130,0
|
|
20240306,134500,55556430,5130,5130,5130,5130,0
|
|
20240306,134400,55556430,5130,5130,5130,5130,800
|
|
20240306,134300,51452430,5130,5130,5130,5130,0
|
|
20240306,134200,51452430,5130,5130,5130,5130,197
|
|
20240306,134100,50441820,5130,5130,5130,5130,0
|
|
20240306,134000,50441820,5130,5130,5130,5130,0
|
|
20240306,133900,50441820,5130,5130,5130,5130,0
|
|
20240306,133800,50441820,5130,5130,5130,5130,0
|
|
20240306,133700,50441820,5130,5130,5130,5130,0
|
|
20240306,133600,50441820,5130,5130,5130,5130,0
|
|
20240306,133500,50441820,5130,5130,5130,5130,0
|
|
20240306,133400,50441820,5130,5130,5130,5130,2
|
|
20240306,133300,50431560,5130,5130,5130,5130,0
|
|
20240306,133200,50431560,5130,5130,5130,5130,0
|
|
20240306,133100,50431560,5130,5130,5130,5130,0
|
|
20240306,133000,50431560,5130,5130,5130,5130,0
|
|
20240306,132900,50431560,5130,5130,5130,5130,15
|
|
20240306,132800,50354610,5130,5130,5130,5130,0
|
|
20240306,132700,50354610,5130,5130,5130,5130,22
|
|
20240306,132600,50241750,5140,5140,5140,5140,0
|
|
20240306,132500,50241750,5140,5140,5140,5140,100
|
|
20240306,132400,49727750,5140,5140,5140,5140,0
|
|
20240306,132300,49727750,5140,5140,5140,5140,0
|
|
20240306,132200,49727750,5140,5140,5140,5140,0
|
|
20240306,132100,49727750,5140,5140,5140,5140,5
|
|
20240306,132000,49702050,5140,5140,5140,5140,13
|
|
20240306,131900,49635230,5140,5140,5140,5140,22
|
|
20240306,131800,49522150,5140,5140,5140,5140,0
|
|
20240306,131700,49522150,5140,5140,5140,5140,0
|
|
20240306,131600,49522150,5140,5140,5140,5140,0
|
|
20240306,131500,49522150,5140,5140,5140,5140,2
|
|
20240306,131400,49511870,5130,5130,5130,5130,0
|
|
20240306,131300,49511870,5130,5130,5130,5130,57
|
|
20240306,131200,49219460,5140,5140,5140,5140,33
|
|
20240306,131100,49049840,5140,5140,5140,5140,57
|
|
20240306,131000,48756860,5140,5140,5140,5140,11
|
|
20240306,130900,48700320,5140,5140,5140,5140,0
|
|
20240306,130800,48700320,5140,5140,5140,5140,220
|
|
20240306,130700,47569520,5140,5140,5140,5140,0
|
|
20240306,130600,47569520,5140,5140,5140,5140,0
|
|
20240306,130500,47569520,5140,5140,5140,5140,0
|
|
20240306,130400,47569520,5140,5140,5140,5140,0
|
|
20240306,130300,47569520,5140,5140,5140,5140,0
|
|
20240306,130200,47569520,5140,5140,5140,5140,0
|
|
20240306,130100,47569520,5140,5140,5140,5140,0
|
|
20240306,130000,47569520,5140,5140,5140,5140,0
|
|
20240306,125900,47569520,5140,5140,5140,5140,0
|
|
20240306,125800,47569520,5140,5140,5140,5140,0
|
|
20240306,125700,47569520,5140,5140,5140,5140,0
|
|
20240306,125600,47569520,5140,5140,5140,5140,30
|
|
20240306,125500,47415320,5140,5140,5140,5140,2
|
|
20240306,125400,47405040,5140,5140,5140,5140,0
|
|
20240306,125300,47405040,5140,5140,5140,5140,0
|
|
20240306,125200,47405040,5140,5140,5140,5140,0
|
|
20240306,125100,47405040,5140,5140,5140,5140,0
|
|
20240306,125000,47405040,5140,5140,5140,5140,0
|
|
20240306,124900,47405040,5140,5140,5140,5140,800
|
|
20240306,124800,43293040,5150,5150,5150,5150,5
|
|
20240306,124700,43267290,5150,5150,5150,5150,0
|
|
20240306,124600,43267290,5150,5150,5150,5150,100
|
|
20240306,124500,42752290,5140,5140,5140,5140,4
|
|
20240306,124400,42731730,5140,5140,5140,5140,4
|
|
20240306,124300,42711170,5150,5150,5150,5150,0
|
|
20240306,124200,42711170,5150,5150,5150,5150,343
|
|
20240306,124100,40944720,5160,5160,5160,5160,0
|
|
20240306,124000,40944720,5160,5160,5160,5160,0
|
|
20240306,123900,40944720,5160,5160,5160,5160,20
|
|
20240306,123800,40841520,5160,5160,5160,5160,1
|
|
20240306,123700,40836360,5150,5150,5150,5150,0
|
|
20240306,123600,40836360,5150,5150,5150,5150,2
|
|
20240306,123500,40826060,5150,5150,5150,5150,0
|
|
20240306,123400,40826060,5150,5150,5150,5150,91
|
|
20240306,123300,40357410,5160,5160,5160,5160,0
|
|
20240306,123200,40357410,5160,5160,5160,5160,0
|
|
20240306,123100,40357410,5160,5160,5160,5160,33
|
|
20240306,123000,40187130,5160,5150,5160,5150,108
|
|
20240306,122900,39630900,5140,5140,5140,5140,280
|
|
20240306,122800,38191700,5140,5140,5140,5140,0
|
|
20240306,122700,38191700,5140,5140,5140,5140,11
|
|
20240306,122600,38135160,5140,5140,5140,5140,0
|
|
20240306,122500,38135160,5140,5140,5140,5140,350
|
|
20240306,122400,36336160,5140,5140,5140,5140,0
|
|
20240306,122300,36336160,5140,5140,5140,5140,0
|
|
20240306,122200,36336160,5140,5140,5140,5140,0
|
|
20240306,122100,36336160,5140,5140,5140,5140,328
|
|
20240306,122000,34650240,5140,5140,5140,5140,0
|
|
20240306,121900,34650240,5140,5140,5140,5140,0
|
|
20240306,121800,34650240,5140,5140,5140,5140,0
|
|
20240306,121700,34650240,5140,5140,5140,5140,0
|
|
20240306,121600,34650240,5140,5140,5140,5140,0
|
|
20240306,121500,34650240,5140,5140,5140,5140,0
|
|
20240306,121400,34650240,5140,5140,5140,5140,0
|
|
20240306,121300,34650240,5140,5140,5140,5140,0
|
|
20240306,121200,34650240,5140,5140,5140,5140,0
|
|
20240306,121100,34650240,5140,5140,5140,5140,0
|
|
20240306,121000,34650240,5140,5140,5140,5140,0
|
|
20240306,120900,34650240,5140,5140,5140,5140,3
|
|
20240306,120800,34634820,5120,5120,5120,5120,126
|
|
20240306,120700,33989700,5120,5120,5120,5120,471
|
|
20240306,120600,31578180,5120,5120,5120,5120,0
|
|
20240306,120500,31578180,5120,5120,5120,5120,0
|
|
20240306,120400,31578180,5120,5120,5120,5120,0
|
|
20240306,120300,31578180,5120,5120,5120,5120,0
|
|
20240306,120200,31578180,5120,5120,5120,5120,0
|
|
20240306,120100,31578180,5120,5120,5120,5120,0
|
|
20240306,120000,31578180,5120,5120,5120,5120,0
|
|
20240306,115900,31578180,5120,5120,5120,5120,0
|
|
20240306,115800,31578180,5120,5120,5120,5120,0
|
|
20240306,115700,31578180,5120,5120,5120,5120,0
|
|
20240306,115600,31578180,5120,5120,5120,5120,0
|
|
20240306,115500,31578180,5120,5120,5120,5120,1
|
|
20240306,115400,31573060,5120,5120,5120,5120,0
|
|
20240306,115300,31573060,5120,5120,5120,5120,0
|
|
20240306,115200,31573060,5120,5120,5120,5120,50
|
|
20240306,115100,31317060,5120,5120,5120,5120,0
|
|
20240306,115000,31317060,5120,5120,5120,5120,0
|
|
20240306,114900,31317060,5120,5120,5120,5120,0
|
|
20240306,114800,31317060,5120,5120,5120,5120,0
|
|
20240306,114700,31317060,5120,5120,5120,5120,0
|
|
20240306,114600,31317060,5120,5120,5120,5120,2
|
|
20240306,114500,31306820,5120,5120,5120,5120,0
|
|
20240306,114400,31306820,5120,5120,5120,5120,0
|
|
20240306,114300,31306820,5120,5120,5120,5120,0
|
|
20240306,114200,31306820,5120,5120,5120,5120,0
|
|
20240306,114100,31306820,5120,5120,5120,5120,0
|
|
20240306,114000,31306820,5120,5120,5120,5120,0
|
|
20240306,113900,31306820,5120,5120,5120,5120,0
|
|
20240306,113800,31306820,5120,5120,5120,5120,0
|
|
20240306,113700,31306820,5120,5120,5120,5120,0
|
|
20240306,113600,31306820,5120,5120,5120,5120,2
|
|
20240306,113500,31296580,5120,5130,5130,5120,70
|
|
20240306,113400,30938150,5120,5120,5120,5120,1
|
|
20240306,113300,30933030,5160,5160,5160,5160,0
|
|
20240306,113200,30933030,5160,5160,5160,5160,100
|
|
20240306,113100,30417030,5160,5160,5160,5160,0
|
|
20240306,113000,30417030,5160,5160,5160,5160,0
|
|
20240306,112900,30417030,5160,5150,5160,5150,194
|
|
20240306,112800,29417230,5150,5150,5150,5150,0
|
|
20240306,112700,29417230,5150,5150,5150,5150,0
|
|
20240306,112600,29417230,5150,5150,5150,5150,0
|
|
20240306,112500,29417230,5150,5140,5150,5140,285
|
|
20240306,112400,27950340,5120,5120,5120,5120,0
|
|
20240306,112300,27950340,5120,5120,5140,5120,3
|
|
20240306,112200,27934960,5140,5140,5140,5140,100
|
|
20240306,112100,27420960,5130,5130,5130,5130,0
|
|
20240306,112000,27420960,5130,5130,5130,5130,0
|
|
20240306,111900,27420960,5130,5130,5130,5130,6
|
|
20240306,111800,27390180,5130,5130,5130,5130,0
|
|
20240306,111700,27390180,5130,5130,5130,5130,0
|
|
20240306,111600,27390180,5130,5130,5130,5130,5
|
|
20240306,111500,27364530,5120,5120,5120,5120,0
|
|
20240306,111400,27364530,5120,5120,5120,5120,0
|
|
20240306,111300,27364530,5120,5120,5120,5120,0
|
|
20240306,111200,27364530,5120,5120,5120,5120,2
|
|
20240306,111100,27354290,5120,5120,5120,5120,10
|
|
20240306,111000,27303090,5120,5120,5120,5120,0
|
|
20240306,110900,27303090,5120,5120,5120,5120,0
|
|
20240306,110800,27303090,5120,5120,5120,5120,0
|
|
20240306,110700,27303090,5120,5120,5120,5120,0
|
|
20240306,110600,27303090,5120,5120,5120,5120,0
|
|
20240306,110500,27303090,5120,5120,5120,5120,0
|
|
20240306,110400,27303090,5120,5120,5120,5120,0
|
|
20240306,110300,27303090,5120,5120,5120,5120,0
|
|
20240306,110200,27303090,5120,5120,5120,5120,0
|
|
20240306,110100,27303090,5120,5120,5120,5120,0
|
|
20240306,110000,27303090,5120,5130,5130,5120,11
|
|
20240306,105900,27246670,5130,5130,5130,5130,0
|
|
20240306,105800,27246670,5130,5130,5130,5130,0
|
|
20240306,105700,27246670,5130,5130,5130,5130,0
|
|
20240306,105600,27246670,5130,5130,5130,5130,0
|
|
20240306,105500,27246670,5130,5130,5130,5130,0
|
|
20240306,105400,27246670,5130,5130,5130,5130,0
|
|
20240306,105300,27246670,5130,5130,5130,5130,0
|
|
20240306,105200,27246670,5130,5130,5130,5130,0
|
|
20240306,105100,27246670,5130,5130,5130,5130,0
|
|
20240306,105000,27246670,5130,5130,5130,5130,0
|
|
20240306,104900,27246670,5130,5130,5130,5130,0
|
|
20240306,104800,27246670,5130,5130,5130,5130,0
|
|
20240306,104700,27246670,5130,5130,5130,5130,0
|
|
20240306,104600,27246670,5130,5120,5130,5120,1038
|
|
20240306,104500,21921830,5110,5110,5110,5110,0
|
|
20240306,104400,21921830,5110,5110,5110,5110,0
|
|
20240306,104300,21921830,5110,5110,5110,5110,0
|
|
20240306,104200,21921830,5110,5110,5110,5110,0
|
|
20240306,104100,21921830,5110,5120,5120,5110,200
|
|
20240306,104000,20899360,5120,5120,5120,5120,0
|
|
20240306,103900,20899360,5120,5120,5120,5120,5
|
|
20240306,103800,20873760,5120,5120,5120,5120,0
|
|
20240306,103700,20873760,5120,5120,5120,5120,0
|
|
20240306,103600,20873760,5120,5120,5120,5120,30
|
|
20240306,103500,20720160,5120,5120,5120,5120,100
|
|
20240306,103400,20208160,5120,5120,5120,5120,0
|
|
20240306,103300,20208160,5120,5120,5120,5120,2
|
|
20240306,103200,20197920,5120,5120,5120,5120,10
|
|
20240306,103100,20146720,5110,5110,5110,5110,503
|
|
20240306,103000,17576390,5120,5120,5120,5120,0
|
|
20240306,102900,17576390,5120,5120,5120,5120,0
|
|
20240306,102800,17576390,5120,5120,5120,5120,0
|
|
20240306,102700,17576390,5120,5120,5120,5120,0
|
|
20240306,102600,17576390,5120,5120,5120,5120,0
|
|
20240306,102500,17576390,5120,5120,5120,5120,0
|
|
20240306,102400,17576390,5120,5120,5120,5120,0
|
|
20240306,102300,17576390,5120,5120,5120,5120,0
|
|
20240306,102200,17576390,5120,5120,5120,5120,0
|
|
20240306,102100,17576390,5120,5120,5120,5120,14
|
|
20240306,102000,17504710,5120,5120,5120,5120,100
|
|
20240306,101900,16992710,5120,5120,5120,5120,0
|
|
20240306,101800,16992710,5120,5120,5120,5120,0
|
|
20240306,101700,16992710,5120,5120,5120,5120,0
|
|
20240306,101600,16992710,5120,5120,5120,5120,0
|
|
20240306,101500,16992710,5120,5120,5120,5120,0
|
|
20240306,101400,16992710,5120,5120,5120,5120,0
|
|
20240306,101300,16992710,5120,5120,5120,5120,0
|
|
20240306,101200,16992710,5120,5120,5120,5120,0
|
|
20240306,101100,16992710,5120,5120,5120,5120,0
|
|
20240306,101000,16992710,5120,5120,5120,5120,100
|
|
20240306,100900,16480710,5110,5110,5110,5110,0
|
|
20240306,100800,16480710,5110,5110,5110,5110,0
|
|
20240306,100700,16480710,5110,5110,5110,5110,0
|
|
20240306,100600,16480710,5110,5120,5120,5110,383
|
|
20240306,100500,14523360,5130,5130,5130,5130,0
|
|
20240306,100400,14523360,5130,5130,5130,5130,0
|
|
20240306,100300,14523360,5130,5130,5130,5130,1
|
|
20240306,100200,14518230,5120,5120,5120,5120,0
|
|
20240306,100100,14518230,5120,5120,5120,5120,0
|
|
20240306,100000,14518230,5120,5120,5120,5120,0
|
|
20240306,095900,14518230,5120,5120,5120,5120,0
|
|
20240306,095800,14518230,5120,5120,5120,5120,0
|
|
20240306,095700,14518230,5120,5120,5120,5120,0
|
|
20240306,095600,14518230,5120,5120,5120,5120,0
|
|
20240306,095500,14518230,5120,5120,5120,5120,633
|
|
20240306,095400,11277270,5120,5120,5120,5120,0
|
|
20240306,095300,11277270,5120,5130,5130,5120,6
|
|
20240306,095200,11246500,5130,5130,5130,5130,0
|
|
20240306,095100,11246500,5130,5130,5130,5130,2
|
|
20240306,095000,11236240,5120,5120,5120,5120,0
|
|
20240306,094900,11236240,5120,5120,5120,5120,0
|
|
20240306,094800,11236240,5120,5120,5120,5120,0
|
|
20240306,094700,11236240,5120,5120,5120,5120,30
|
|
20240306,094600,11082640,5130,5130,5130,5130,10
|
|
20240306,094500,11031340,5130,5130,5130,5130,0
|
|
20240306,094400,11031340,5130,5130,5130,5130,0
|
|
20240306,094300,11031340,5130,5130,5130,5130,47
|
|
20240306,094200,10790230,5130,5130,5130,5130,0
|
|
20240306,094100,10790230,5130,5130,5130,5130,2
|
|
20240306,094000,10779970,5130,5130,5130,5130,1
|
|
20240306,093900,10774840,5130,5130,5130,5130,0
|
|
20240306,093800,10774840,5130,5130,5130,5130,0
|
|
20240306,093700,10774840,5130,5120,5130,5120,4
|
|
20240306,093600,10754340,5120,5130,5130,5120,1049
|
|
20240306,093500,5383440,5130,5130,5130,5130,0
|
|
20240306,093400,5383440,5130,5130,5130,5130,1
|
|
20240306,093300,5378310,5120,5130,5130,5120,19
|
|
20240306,093200,5281020,5130,5120,5130,5120,6
|
|
20240306,093100,5250290,5110,5110,5110,5110,1
|
|
20240306,093000,5245180,5100,5100,5100,5100,0
|
|
20240306,092900,5245180,5100,5100,5100,5100,0
|
|
20240306,092800,5245180,5100,5100,5100,5100,0
|
|
20240306,092700,5245180,5100,5100,5100,5100,0
|
|
20240306,092600,5245180,5100,5100,5100,5100,0
|
|
20240306,092500,5245180,5100,5100,5100,5100,0
|
|
20240306,092400,5245180,5100,5100,5100,5100,0
|
|
20240306,092300,5245180,5100,5100,5100,5100,0
|
|
20240306,092200,5245180,5100,5100,5100,5100,95
|
|
20240306,092100,4760680,5100,5100,5100,5100,2
|
|
20240306,092000,4750480,5100,5100,5100,5100,1
|
|
20240306,091900,4745380,5120,5120,5120,5120,0
|
|
20240306,091800,4745380,5120,5120,5120,5120,0
|
|
20240306,091700,4745380,5120,5120,5120,5120,0
|
|
20240306,091600,4745380,5120,5120,5120,5120,0
|
|
20240306,091500,4745380,5120,5120,5120,5120,0
|
|
20240306,091400,4745380,5120,5120,5120,5120,5
|
|
20240306,091300,4719780,5120,5120,5120,5120,0
|
|
20240306,091200,4719780,5120,5120,5120,5120,0
|
|
20240306,091100,4719780,5120,5120,5120,5120,181
|
|
20240306,091000,3793060,5120,5120,5120,5120,0
|
|
20240306,090900,3793060,5120,5120,5120,5120,1
|
|
20240306,090800,3787940,5090,5110,5110,5090,397
|
|
20240306,090700,1766410,5120,5120,5120,5120,3
|
|
20240306,090600,1751050,5130,5130,5130,5130,1
|
|
20240306,090500,1745920,5130,5120,5130,5120,107
|
|
20240306,090400,1197680,5120,5120,5120,5120,0
|
|
20240306,090300,1197680,5120,5120,5120,5120,0
|
|
20240306,090200,1197680,5120,5120,5120,5120,59
|
|
20240306,090100,895600,5080,5080,5080,5080,0
|
|
20240306,090000,895600,5080,5100,5100,5080,176
|