629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,192600,184087390,5150,5150,5150,5150,144
|
|
20240307,192500,184087390,5150,5150,5150,5150,0
|
|
20240307,192400,184087390,5150,5150,5150,5150,0
|
|
20240307,192300,184087390,5150,5150,5150,5150,0
|
|
20240307,192200,184087390,5150,5150,5150,5150,0
|
|
20240307,192100,184087390,5150,5150,5150,5150,0
|
|
20240307,192000,184087390,5150,5150,5150,5150,0
|
|
20240307,191900,184087390,5150,5150,5150,5150,0
|
|
20240307,191800,184087390,5150,5150,5150,5150,0
|
|
20240307,191700,184087390,5150,5150,5150,5150,0
|
|
20240307,191600,184087390,5150,5150,5150,5150,0
|
|
20240307,191500,184087390,5150,5150,5150,5150,0
|
|
20240307,191400,184087390,5150,5150,5150,5150,0
|
|
20240307,191300,184087390,5150,5150,5150,5150,0
|
|
20240307,191200,184087390,5150,5150,5150,5150,0
|
|
20240307,191100,184087390,5150,5150,5150,5150,0
|
|
20240307,191000,184087390,5150,5150,5150,5150,0
|
|
20240307,190900,184087390,5150,5150,5150,5150,0
|
|
20240307,190800,184087390,5150,5150,5150,5150,0
|
|
20240307,190700,184087390,5150,5150,5150,5150,0
|
|
20240307,190600,184087390,5150,5150,5150,5150,0
|
|
20240307,190500,184087390,5150,5150,5150,5150,0
|
|
20240307,190400,184087390,5150,5150,5150,5150,0
|
|
20240307,190300,184087390,5150,5150,5150,5150,0
|
|
20240307,190200,184087390,5150,5150,5150,5150,0
|
|
20240307,190100,184087390,5150,5150,5150,5150,0
|
|
20240307,190000,184087390,5150,5150,5150,5150,0
|
|
20240307,185900,184087390,5150,5150,5150,5150,0
|
|
20240307,185800,184087390,5150,5150,5150,5150,0
|
|
20240307,185700,184087390,5150,5150,5150,5150,0
|
|
20240307,185600,184087390,5150,5150,5150,5150,144
|
|
20240307,185500,184087390,5150,5150,5150,5150,0
|
|
20240307,185400,184087390,5150,5150,5150,5150,0
|
|
20240307,185300,184087390,5150,5150,5150,5150,0
|
|
20240307,185200,184087390,5150,5150,5150,5150,0
|
|
20240307,185100,184087390,5150,5150,5150,5150,0
|
|
20240307,185000,184087390,5150,5150,5150,5150,0
|
|
20240307,184900,184087390,5150,5150,5150,5150,0
|
|
20240307,184800,184087390,5150,5150,5150,5150,0
|
|
20240307,184700,184087390,5150,5150,5150,5150,0
|
|
20240307,184600,184087390,5150,5150,5150,5150,0
|
|
20240307,184500,184087390,5150,5150,5150,5150,0
|
|
20240307,184400,184087390,5150,5150,5150,5150,0
|
|
20240307,184300,184087390,5150,5150,5150,5150,0
|
|
20240307,184200,184087390,5150,5150,5150,5150,0
|
|
20240307,184100,184087390,5150,5150,5150,5150,0
|
|
20240307,184000,184087390,5150,5150,5150,5150,0
|
|
20240307,183900,184087390,5150,5150,5150,5150,0
|
|
20240307,183800,184087390,5150,5150,5150,5150,0
|
|
20240307,183700,184087390,5150,5150,5150,5150,0
|
|
20240307,183600,184087390,5150,5150,5150,5150,0
|
|
20240307,183500,184087390,5150,5150,5150,5150,0
|
|
20240307,183400,184087390,5150,5150,5150,5150,0
|
|
20240307,183300,184087390,5150,5150,5150,5150,0
|
|
20240307,183200,184087390,5150,5150,5150,5150,0
|
|
20240307,183100,184087390,5150,5150,5150,5150,0
|
|
20240307,183000,184087390,5150,5150,5150,5150,0
|
|
20240307,182900,184087390,5150,5150,5150,5150,0
|
|
20240307,182800,184087390,5150,5150,5150,5150,0
|
|
20240307,182700,184087390,5150,5150,5150,5150,0
|
|
20240307,182600,184087390,5150,5150,5150,5150,144
|
|
20240307,182500,184087390,5150,5150,5150,5150,0
|
|
20240307,182400,184087390,5150,5150,5150,5150,0
|
|
20240307,182300,184087390,5150,5150,5150,5150,0
|
|
20240307,182200,184087390,5150,5150,5150,5150,0
|
|
20240307,182100,184087390,5150,5150,5150,5150,0
|
|
20240307,182000,184087390,5150,5150,5150,5150,0
|
|
20240307,181900,184087390,5150,5150,5150,5150,0
|
|
20240307,181800,184087390,5150,5150,5150,5150,0
|
|
20240307,181700,184087390,5150,5150,5150,5150,0
|
|
20240307,181600,184087390,5150,5150,5150,5150,0
|
|
20240307,181500,184087390,5150,5150,5150,5150,0
|
|
20240307,181400,184087390,5150,5150,5150,5150,0
|
|
20240307,181300,184087390,5150,5150,5150,5150,0
|
|
20240307,181200,184087390,5150,5150,5150,5150,0
|
|
20240307,181100,184087390,5150,5150,5150,5150,0
|
|
20240307,181000,184087390,5150,5150,5150,5150,0
|
|
20240307,180900,184087390,5150,5150,5150,5150,0
|
|
20240307,180800,184087390,5150,5150,5150,5150,0
|
|
20240307,180700,184087390,5150,5150,5150,5150,0
|
|
20240307,180600,184087390,5150,5150,5150,5150,0
|
|
20240307,180500,184087390,5150,5150,5150,5150,0
|
|
20240307,180400,184087390,5150,5150,5150,5150,0
|
|
20240307,180300,184087390,5150,5150,5150,5150,0
|
|
20240307,180200,184087390,5150,5150,5150,5150,0
|
|
20240307,180100,184087390,5150,5150,5150,5150,0
|
|
20240307,180000,184087390,5150,5150,5150,5150,0
|
|
20240307,175900,184087390,5150,5150,5150,5150,0
|
|
20240307,175800,184087390,5150,5150,5150,5150,0
|
|
20240307,175700,184087390,5150,5150,5150,5150,0
|
|
20240307,175600,184087390,5150,5150,5150,5150,144
|
|
20240307,175500,184087390,5150,5150,5150,5150,0
|
|
20240307,175400,184087390,5150,5150,5150,5150,0
|
|
20240307,175300,184087390,5150,5150,5150,5150,0
|
|
20240307,175200,184087390,5150,5150,5150,5150,0
|
|
20240307,175100,184087390,5150,5150,5150,5150,0
|
|
20240307,175000,184087390,5150,5150,5150,5150,0
|
|
20240307,174900,184087390,5150,5150,5150,5150,0
|
|
20240307,174800,184087390,5150,5150,5150,5150,0
|
|
20240307,174700,184087390,5150,5150,5150,5150,0
|
|
20240307,174600,184087390,5150,5150,5150,5150,0
|
|
20240307,174500,184087390,5150,5150,5150,5150,0
|
|
20240307,174400,184087390,5150,5150,5150,5150,0
|
|
20240307,174300,184087390,5150,5150,5150,5150,0
|
|
20240307,174200,184087390,5150,5150,5150,5150,0
|
|
20240307,174100,184087390,5150,5150,5150,5150,0
|
|
20240307,174000,184087390,5150,5150,5150,5150,0
|
|
20240307,173900,184087390,5150,5150,5150,5150,0
|
|
20240307,173800,184087390,5150,5150,5150,5150,0
|
|
20240307,173700,184087390,5150,5150,5150,5150,0
|
|
20240307,173600,184087390,5150,5150,5150,5150,0
|
|
20240307,173500,184087390,5150,5150,5150,5150,0
|
|
20240307,173400,184087390,5150,5150,5150,5150,0
|
|
20240307,173300,184087390,5150,5150,5150,5150,0
|
|
20240307,173200,184087390,5150,5150,5150,5150,0
|
|
20240307,173100,184087390,5150,5150,5150,5150,0
|
|
20240307,173000,184087390,5150,5150,5150,5150,0
|
|
20240307,172900,184087390,5150,5150,5150,5150,0
|
|
20240307,172800,184087390,5150,5150,5150,5150,0
|
|
20240307,172700,184087390,5150,5150,5150,5150,0
|
|
20240307,172600,184087390,5150,5150,5150,5150,144
|
|
20240307,172500,184087390,5150,5150,5150,5150,0
|
|
20240307,172400,184087390,5150,5150,5150,5150,0
|
|
20240307,172300,184087390,5150,5150,5150,5150,0
|
|
20240307,172200,184087390,5150,5150,5150,5150,0
|
|
20240307,172100,184087390,5150,5150,5150,5150,0
|
|
20240307,172000,184087390,5150,5150,5150,5150,0
|
|
20240307,171900,184087390,5150,5150,5150,5150,0
|
|
20240307,171800,184087390,5150,5150,5150,5150,0
|
|
20240307,171700,184087390,5150,5150,5150,5150,0
|
|
20240307,171600,184087390,5150,5150,5150,5150,0
|
|
20240307,171500,184087390,5150,5150,5150,5150,0
|
|
20240307,171400,184087390,5150,5150,5150,5150,0
|
|
20240307,171300,184087390,5150,5150,5150,5150,0
|
|
20240307,171200,184087390,5150,5150,5150,5150,0
|
|
20240307,171100,184087390,5150,5150,5150,5150,0
|
|
20240307,171000,184087390,5150,5150,5150,5150,0
|
|
20240307,170900,184087390,5150,5150,5150,5150,0
|
|
20240307,170800,184087390,5150,5150,5150,5150,0
|
|
20240307,170700,184087390,5150,5150,5150,5150,0
|
|
20240307,170600,184087390,5150,5150,5150,5150,0
|
|
20240307,170500,184087390,5150,5150,5150,5150,0
|
|
20240307,170400,184087390,5150,5150,5150,5150,0
|
|
20240307,170300,184087390,5150,5150,5150,5150,0
|
|
20240307,170200,184087390,5150,5150,5150,5150,0
|
|
20240307,170100,184087390,5150,5150,5150,5150,0
|
|
20240307,170000,184087390,5150,5150,5150,5150,0
|
|
20240307,165900,184087390,5150,5150,5150,5150,0
|
|
20240307,165800,184087390,5150,5150,5150,5150,0
|
|
20240307,165700,184087390,5150,5150,5150,5150,0
|
|
20240307,165600,184087390,5150,5150,5150,5150,144
|
|
20240307,165500,184087390,5150,5150,5150,5150,0
|
|
20240307,165400,184087390,5150,5150,5150,5150,0
|
|
20240307,165300,184087390,5150,5150,5150,5150,0
|
|
20240307,165200,184087390,5150,5150,5150,5150,0
|
|
20240307,165100,184087390,5150,5150,5150,5150,0
|
|
20240307,165000,184087390,5150,5150,5150,5150,0
|
|
20240307,164900,184087390,5150,5150,5150,5150,0
|
|
20240307,164800,184087390,5150,5150,5150,5150,0
|
|
20240307,164700,184087390,5150,5150,5150,5150,0
|
|
20240307,164600,184087390,5150,5150,5150,5150,0
|
|
20240307,164500,184087390,5150,5150,5150,5150,0
|
|
20240307,164400,184087390,5150,5150,5150,5150,0
|
|
20240307,164300,184087390,5150,5150,5150,5150,0
|
|
20240307,164200,184087390,5150,5150,5150,5150,0
|
|
20240307,164100,184087390,5150,5150,5150,5150,0
|
|
20240307,164000,184087390,5150,5150,5150,5150,0
|
|
20240307,163900,184087390,5150,5150,5150,5150,0
|
|
20240307,163800,184087390,5150,5150,5150,5150,0
|
|
20240307,163700,184087390,5150,5150,5150,5150,0
|
|
20240307,163600,184087390,5150,5150,5150,5150,0
|
|
20240307,163500,184087390,5150,5150,5150,5150,0
|
|
20240307,163400,184087390,5150,5150,5150,5150,0
|
|
20240307,163300,184087390,5150,5150,5150,5150,0
|
|
20240307,163200,184087390,5150,5150,5150,5150,0
|
|
20240307,163100,184087390,5150,5150,5150,5150,0
|
|
20240307,163000,184087390,5150,5150,5150,5150,0
|
|
20240307,162900,184087390,5150,5150,5150,5150,0
|
|
20240307,162800,184087390,5150,5150,5150,5150,0
|
|
20240307,162700,184087390,5150,5150,5150,5150,0
|
|
20240307,162600,184087390,5150,5150,5150,5150,144
|
|
20240307,162500,184087390,5150,5150,5150,5150,0
|
|
20240307,162400,184087390,5150,5150,5150,5150,0
|
|
20240307,162300,184087390,5150,5150,5150,5150,0
|
|
20240307,162200,184087390,5150,5150,5150,5150,0
|
|
20240307,162100,184087390,5150,5150,5150,5150,0
|
|
20240307,162000,184087390,5150,5150,5150,5150,0
|
|
20240307,161900,184087390,5150,5150,5150,5150,0
|
|
20240307,161800,184087390,5150,5150,5150,5150,0
|
|
20240307,161700,184087390,5150,5150,5150,5150,0
|
|
20240307,161600,184087390,5150,5150,5150,5150,0
|
|
20240307,161500,184087390,5150,5150,5150,5150,0
|
|
20240307,161400,184087390,5150,5150,5150,5150,0
|
|
20240307,161300,184087390,5150,5150,5150,5150,0
|
|
20240307,161200,184087390,5150,5150,5150,5150,0
|
|
20240307,161100,184087390,5150,5150,5150,5150,0
|
|
20240307,161000,184087390,5150,5150,5150,5150,0
|
|
20240307,160900,184087390,5150,5150,5150,5150,0
|
|
20240307,160800,184087390,5150,5150,5150,5150,0
|
|
20240307,160700,184087390,5150,5150,5150,5150,0
|
|
20240307,160600,184087390,5150,5150,5150,5150,0
|
|
20240307,160500,184087390,5150,5150,5150,5150,0
|
|
20240307,160400,184087390,5150,5150,5150,5150,0
|
|
20240307,160300,184087390,5150,5150,5150,5150,0
|
|
20240307,160200,184087390,5150,5150,5150,5150,0
|
|
20240307,160100,184087390,5150,5150,5150,5150,0
|
|
20240307,160000,184087390,5150,5150,5150,5150,0
|
|
20240307,155900,184087390,5150,5150,5150,5150,0
|
|
20240307,155800,184087390,5150,5150,5150,5150,0
|
|
20240307,155700,184087390,5150,5150,5150,5150,0
|
|
20240307,155600,184087390,5150,5150,5150,5150,144
|
|
20240307,155500,184087390,5150,5150,5150,5150,0
|
|
20240307,155400,184087390,5150,5150,5150,5150,0
|
|
20240307,155300,184087390,5150,5150,5150,5150,0
|
|
20240307,155200,184087390,5150,5150,5150,5150,0
|
|
20240307,155100,184087390,5150,5150,5150,5150,0
|
|
20240307,155000,184087390,5150,5150,5150,5150,0
|
|
20240307,154900,184087390,5150,5150,5150,5150,0
|
|
20240307,154800,184087390,5150,5150,5150,5150,0
|
|
20240307,154700,184087390,5150,5150,5150,5150,0
|
|
20240307,154600,184087390,5150,5150,5150,5150,0
|
|
20240307,154500,184087390,5150,5150,5150,5150,0
|
|
20240307,154400,184087390,5150,5150,5150,5150,0
|
|
20240307,154300,184087390,5150,5150,5150,5150,0
|
|
20240307,154200,184087390,5150,5150,5150,5150,0
|
|
20240307,154100,184087390,5150,5150,5150,5150,0
|
|
20240307,154000,184087390,5150,5150,5150,5150,0
|
|
20240307,153900,184087390,5150,5150,5150,5150,0
|
|
20240307,153800,184087390,5150,5150,5150,5150,0
|
|
20240307,153700,184087390,5150,5150,5150,5150,0
|
|
20240307,153600,184087390,5150,5150,5150,5150,0
|
|
20240307,153500,184087390,5150,5150,5150,5150,0
|
|
20240307,153400,184087390,5150,5150,5150,5150,0
|
|
20240307,153300,184087390,5150,5150,5150,5150,0
|
|
20240307,153200,184087390,5150,5150,5150,5150,0
|
|
20240307,153100,184087390,5150,5150,5150,5150,0
|
|
20240307,153000,184087390,5150,5150,5150,5150,144
|
|
20240307,152900,183345790,5110,5110,5110,5110,0
|
|
20240307,152800,183345790,5110,5110,5110,5110,0
|
|
20240307,152700,183345790,5110,5110,5110,5110,0
|
|
20240307,152600,183345790,5110,5110,5110,5110,0
|
|
20240307,152500,183345790,5110,5110,5110,5110,0
|
|
20240307,152400,183345790,5110,5110,5110,5110,0
|
|
20240307,152300,183345790,5110,5110,5110,5110,0
|
|
20240307,152200,183345790,5110,5110,5110,5110,0
|
|
20240307,152100,183345790,5110,5110,5110,5110,0
|
|
20240307,152000,183345790,5110,5110,5110,5110,0
|
|
20240307,151900,183345790,5110,5130,5130,5110,4000
|
|
20240307,151800,162840140,5150,5150,5150,5150,0
|
|
20240307,151700,162840140,5150,5150,5150,5150,5
|
|
20240307,151600,162814390,5150,5150,5150,5150,10
|
|
20240307,151500,162762890,5150,5150,5150,5150,0
|
|
20240307,151400,162762890,5150,5150,5150,5150,0
|
|
20240307,151300,162762890,5150,5150,5150,5150,0
|
|
20240307,151200,162762890,5150,5150,5150,5150,0
|
|
20240307,151100,162762890,5150,5150,5150,5150,0
|
|
20240307,151000,162762890,5150,5150,5150,5150,0
|
|
20240307,150900,162762890,5150,5150,5150,5150,10
|
|
20240307,150800,162711390,5150,5150,5150,5150,0
|
|
20240307,150700,162711390,5150,5130,5150,5130,2
|
|
20240307,150600,162701110,5130,5130,5130,5130,0
|
|
20240307,150500,162701110,5130,5130,5130,5130,0
|
|
20240307,150400,162701110,5130,5130,5130,5130,0
|
|
20240307,150300,162701110,5130,5140,5140,5130,690
|
|
20240307,150200,159157210,5150,5150,5150,5150,0
|
|
20240307,150100,159157210,5150,5150,5150,5150,72
|
|
20240307,150000,158786410,5140,5140,5140,5140,0
|
|
20240307,145900,158786410,5140,5140,5140,5140,10
|
|
20240307,145800,158735010,5140,5140,5140,5140,88
|
|
20240307,145700,158282690,5140,5140,5140,5140,9
|
|
20240307,145600,158236430,5140,5140,5140,5140,40
|
|
20240307,145500,158030830,5140,5140,5140,5140,100
|
|
20240307,145400,157516830,5140,5140,5140,5140,0
|
|
20240307,145300,157516830,5140,5140,5140,5140,0
|
|
20240307,145200,157516830,5140,5140,5140,5140,0
|
|
20240307,145100,157516830,5140,5140,5140,5140,0
|
|
20240307,145000,157516830,5140,5150,5150,5140,51
|
|
20240307,144900,157254190,5150,5150,5150,5150,0
|
|
20240307,144800,157254190,5150,5150,5150,5150,0
|
|
20240307,144700,157254190,5150,5150,5150,5150,0
|
|
20240307,144600,157254190,5150,5150,5150,5150,0
|
|
20240307,144500,157254190,5150,5150,5150,5150,0
|
|
20240307,144400,157254190,5150,5150,5150,5150,3
|
|
20240307,144300,157238740,5130,5130,5130,5130,0
|
|
20240307,144200,157238740,5130,5130,5130,5130,0
|
|
20240307,144100,157238740,5130,5130,5130,5130,0
|
|
20240307,144000,157238740,5130,5130,5130,5130,0
|
|
20240307,143900,157238740,5130,5130,5130,5130,0
|
|
20240307,143800,157238740,5130,5130,5130,5130,0
|
|
20240307,143700,157238740,5130,5130,5130,5130,0
|
|
20240307,143600,157238740,5130,5130,5130,5130,0
|
|
20240307,143500,157238740,5130,5130,5130,5130,392
|
|
20240307,143400,155227780,5130,5130,5130,5130,0
|
|
20240307,143300,155227780,5130,5130,5130,5130,0
|
|
20240307,143200,155227780,5130,5130,5130,5130,0
|
|
20240307,143100,155227780,5130,5130,5130,5130,0
|
|
20240307,143000,155227780,5130,5130,5130,5130,0
|
|
20240307,142900,155227780,5130,5130,5130,5130,1
|
|
20240307,142800,155222650,5130,5130,5130,5130,140
|
|
20240307,142700,154504450,5140,5140,5140,5140,0
|
|
20240307,142600,154504450,5140,5140,5140,5140,0
|
|
20240307,142500,154504450,5140,5140,5140,5140,0
|
|
20240307,142400,154504450,5140,5140,5140,5140,46
|
|
20240307,142300,154268010,5130,5130,5130,5130,0
|
|
20240307,142200,154268010,5130,5130,5130,5130,0
|
|
20240307,142100,154268010,5130,5130,5130,5130,0
|
|
20240307,142000,154268010,5130,5130,5130,5130,0
|
|
20240307,141900,154268010,5130,5130,5130,5130,0
|
|
20240307,141800,154268010,5130,5130,5130,5130,0
|
|
20240307,141700,154268010,5130,5130,5130,5130,100
|
|
20240307,141600,153755010,5120,5120,5120,5120,0
|
|
20240307,141500,153755010,5120,5120,5120,5120,70
|
|
20240307,141400,153396610,5120,5120,5120,5120,0
|
|
20240307,141300,153396610,5120,5120,5120,5120,0
|
|
20240307,141200,153396610,5120,5120,5120,5120,736
|
|
20240307,141100,149628290,5130,5130,5130,5130,27
|
|
20240307,141000,149489780,5140,5140,5140,5140,1
|
|
20240307,140900,149484640,5140,5140,5140,5140,0
|
|
20240307,140800,149484640,5140,5140,5140,5140,0
|
|
20240307,140700,149484640,5140,5140,5140,5140,0
|
|
20240307,140600,149484640,5140,5140,5140,5140,1
|
|
20240307,140500,149479500,5140,5140,5140,5140,1
|
|
20240307,140400,149474360,5140,5140,5140,5140,6
|
|
20240307,140300,149443520,5140,5140,5140,5140,0
|
|
20240307,140200,149443520,5140,5140,5140,5140,0
|
|
20240307,140100,149443520,5140,5140,5140,5140,5
|
|
20240307,140000,149417820,5140,5140,5140,5140,0
|
|
20240307,135900,149417820,5140,5140,5140,5140,0
|
|
20240307,135800,149417820,5140,5140,5140,5140,0
|
|
20240307,135700,149417820,5140,5140,5140,5140,3
|
|
20240307,135600,149402400,5130,5130,5130,5130,0
|
|
20240307,135500,149402400,5130,5130,5130,5130,1
|
|
20240307,135400,149397270,5140,5140,5140,5140,5
|
|
20240307,135300,149371570,5140,5140,5140,5140,0
|
|
20240307,135200,149371570,5140,5140,5140,5140,0
|
|
20240307,135100,149371570,5140,5140,5140,5140,1
|
|
20240307,135000,149366430,5130,5130,5130,5130,0
|
|
20240307,134900,149366430,5130,5130,5130,5130,1
|
|
20240307,134800,149361300,5140,5140,5140,5140,1
|
|
20240307,134700,149356160,5120,5120,5120,5120,0
|
|
20240307,134600,149356160,5120,5120,5120,5120,0
|
|
20240307,134500,149356160,5120,5120,5120,5120,0
|
|
20240307,134400,149356160,5120,5130,5130,5120,19
|
|
20240307,134300,149258870,5140,5140,5140,5140,0
|
|
20240307,134200,149258870,5140,5140,5140,5140,110
|
|
20240307,134100,148693470,5140,5140,5140,5140,0
|
|
20240307,134000,148693470,5140,5140,5140,5140,0
|
|
20240307,133900,148693470,5140,5140,5140,5140,1
|
|
20240307,133800,148688330,5120,5120,5120,5120,0
|
|
20240307,133700,148688330,5120,5120,5120,5120,0
|
|
20240307,133600,148688330,5120,5130,5130,5120,10
|
|
20240307,133500,148637040,5130,5130,5130,5130,0
|
|
20240307,133400,148637040,5130,5130,5130,5130,0
|
|
20240307,133300,148637040,5130,5130,5130,5130,11
|
|
20240307,133200,148580610,5130,5130,5130,5130,0
|
|
20240307,133100,148580610,5130,5130,5130,5130,0
|
|
20240307,133000,148580610,5130,5130,5130,5130,0
|
|
20240307,132900,148580610,5130,5130,5130,5130,0
|
|
20240307,132800,148580610,5130,5130,5130,5130,0
|
|
20240307,132700,148580610,5130,5130,5130,5130,0
|
|
20240307,132600,148580610,5130,5130,5130,5130,0
|
|
20240307,132500,148580610,5130,5130,5130,5130,0
|
|
20240307,132400,148580610,5130,5130,5130,5130,0
|
|
20240307,132300,148580610,5130,5130,5130,5130,0
|
|
20240307,132200,148580610,5130,5130,5130,5130,0
|
|
20240307,132100,148580610,5130,5130,5130,5130,0
|
|
20240307,132000,148580610,5130,5130,5130,5130,0
|
|
20240307,131900,148580610,5130,5130,5130,5130,150
|
|
20240307,131800,147811110,5150,5150,5150,5150,10
|
|
20240307,131700,147759610,5150,5150,5150,5150,0
|
|
20240307,131600,147759610,5150,5150,5150,5150,1
|
|
20240307,131500,147754460,5150,5150,5150,5150,0
|
|
20240307,131400,147754460,5150,5150,5150,5150,0
|
|
20240307,131300,147754460,5150,5150,5150,5150,0
|
|
20240307,131200,147754460,5150,5150,5150,5150,0
|
|
20240307,131100,147754460,5150,5130,5150,5130,22
|
|
20240307,131000,147641300,5130,5130,5130,5130,200
|
|
20240307,130900,146615300,5130,5130,5130,5130,0
|
|
20240307,130800,146615300,5130,5130,5130,5130,0
|
|
20240307,130700,146615300,5130,5130,5130,5130,0
|
|
20240307,130600,146615300,5130,5130,5130,5130,0
|
|
20240307,130500,146615300,5130,5130,5130,5130,0
|
|
20240307,130400,146615300,5130,5130,5130,5130,0
|
|
20240307,130300,146615300,5130,5130,5130,5130,0
|
|
20240307,130200,146615300,5130,5130,5130,5130,0
|
|
20240307,130100,146615300,5130,5130,5130,5130,40
|
|
20240307,130000,146410100,5130,5130,5130,5130,40
|
|
20240307,125900,146204900,5130,5130,5130,5130,0
|
|
20240307,125800,146204900,5130,5130,5130,5130,0
|
|
20240307,125700,146204900,5130,5130,5130,5130,0
|
|
20240307,125600,146204900,5130,5130,5130,5130,0
|
|
20240307,125500,146204900,5130,5130,5130,5130,0
|
|
20240307,125400,146204900,5130,5130,5130,5130,0
|
|
20240307,125300,146204900,5130,5130,5130,5130,15
|
|
20240307,125200,146127950,5160,5160,5160,5160,0
|
|
20240307,125100,146127950,5160,5160,5160,5160,0
|
|
20240307,125000,146127950,5160,5160,5160,5160,0
|
|
20240307,124900,146127950,5160,5160,5160,5160,0
|
|
20240307,124800,146127950,5160,5160,5160,5160,0
|
|
20240307,124700,146127950,5160,5160,5160,5160,0
|
|
20240307,124600,146127950,5160,5160,5160,5160,0
|
|
20240307,124500,146127950,5160,5160,5160,5160,0
|
|
20240307,124400,146127950,5160,5160,5160,5160,0
|
|
20240307,124300,146127950,5160,5160,5160,5160,0
|
|
20240307,124200,146127950,5160,5160,5160,5160,0
|
|
20240307,124100,146127950,5160,5160,5160,5160,2
|
|
20240307,124000,146117630,5160,5160,5160,5160,0
|
|
20240307,123900,146117630,5160,5160,5160,5160,0
|
|
20240307,123800,146117630,5160,5160,5160,5160,10
|
|
20240307,123700,146066030,5160,5160,5160,5160,0
|
|
20240307,123600,146066030,5160,5160,5160,5160,0
|
|
20240307,123500,146066030,5160,5160,5160,5160,0
|
|
20240307,123400,146066030,5160,5160,5160,5160,0
|
|
20240307,123300,146066030,5160,5160,5160,5160,1
|
|
20240307,123200,146060870,5160,5160,5160,5160,0
|
|
20240307,123100,146060870,5160,5160,5160,5160,0
|
|
20240307,123000,146060870,5160,5160,5160,5160,0
|
|
20240307,122900,146060870,5160,5160,5160,5160,0
|
|
20240307,122800,146060870,5160,5160,5160,5160,0
|
|
20240307,122700,146060870,5160,5160,5160,5160,0
|
|
20240307,122600,146060870,5160,5160,5160,5160,0
|
|
20240307,122500,146060870,5160,5160,5160,5160,0
|
|
20240307,122400,146060870,5160,5160,5160,5160,0
|
|
20240307,122300,146060870,5160,5160,5160,5160,0
|
|
20240307,122200,146060870,5160,5160,5160,5160,0
|
|
20240307,122100,146060870,5160,5160,5160,5160,1
|
|
20240307,122000,146055710,5120,5120,5120,5120,0
|
|
20240307,121900,146055710,5120,5120,5120,5120,0
|
|
20240307,121800,146055710,5120,5130,5130,5120,652
|
|
20240307,121700,142715910,5130,5130,5130,5130,0
|
|
20240307,121600,142715910,5130,5130,5130,5130,0
|
|
20240307,121500,142715910,5130,5130,5130,5130,0
|
|
20240307,121400,142715910,5130,5130,5130,5130,0
|
|
20240307,121300,142715910,5130,5130,5130,5130,0
|
|
20240307,121200,142715910,5130,5130,5130,5130,7
|
|
20240307,121100,142680000,5130,5130,5130,5130,0
|
|
20240307,121000,142680000,5130,5130,5130,5130,0
|
|
20240307,120900,142680000,5130,5130,5130,5130,0
|
|
20240307,120800,142680000,5130,5130,5130,5130,0
|
|
20240307,120700,142680000,5130,5130,5130,5130,0
|
|
20240307,120600,142680000,5130,5130,5130,5130,0
|
|
20240307,120500,142680000,5130,5130,5130,5130,0
|
|
20240307,120400,142680000,5130,5130,5130,5130,0
|
|
20240307,120300,142680000,5130,5130,5130,5130,0
|
|
20240307,120200,142680000,5130,5130,5130,5130,0
|
|
20240307,120100,142680000,5130,5130,5130,5130,0
|
|
20240307,120000,142680000,5130,5130,5130,5130,0
|
|
20240307,115900,142680000,5130,5130,5130,5130,0
|
|
20240307,115800,142680000,5130,5130,5130,5130,0
|
|
20240307,115700,142680000,5130,5130,5130,5130,0
|
|
20240307,115600,142680000,5130,5130,5130,5130,30
|
|
20240307,115500,142526100,5130,5130,5130,5130,1
|
|
20240307,115400,142520970,5130,5160,5160,5130,51
|
|
20240307,115300,142259310,5160,5160,5160,5160,0
|
|
20240307,115200,142259310,5160,5160,5160,5160,0
|
|
20240307,115100,142259310,5160,5160,5160,5160,0
|
|
20240307,115000,142259310,5160,5160,5160,5160,1
|
|
20240307,114900,142254150,5130,5130,5130,5130,0
|
|
20240307,114800,142254150,5130,5130,5130,5130,54
|
|
20240307,114700,141977130,5130,5130,5130,5130,0
|
|
20240307,114600,141977130,5130,5130,5130,5130,0
|
|
20240307,114500,141977130,5130,5130,5130,5130,9
|
|
20240307,114400,141930960,5130,5130,5130,5130,0
|
|
20240307,114300,141930960,5130,5130,5130,5130,0
|
|
20240307,114200,141930960,5130,5130,5130,5130,0
|
|
20240307,114100,141930960,5130,5130,5130,5130,0
|
|
20240307,114000,141930960,5130,5130,5130,5130,0
|
|
20240307,113900,141930960,5130,5130,5130,5130,190
|
|
20240307,113800,140956260,5130,5130,5130,5130,0
|
|
20240307,113700,140956260,5130,5130,5130,5130,1
|
|
20240307,113600,140951130,5170,5170,5170,5170,0
|
|
20240307,113500,140951130,5170,5170,5170,5170,0
|
|
20240307,113400,140951130,5170,5170,5170,5170,0
|
|
20240307,113300,140951130,5170,5170,5170,5170,5
|
|
20240307,113200,140925280,5130,5130,5130,5130,0
|
|
20240307,113100,140925280,5130,5130,5130,5130,0
|
|
20240307,113000,140925280,5130,5130,5130,5130,0
|
|
20240307,112900,140925280,5130,5130,5130,5130,0
|
|
20240307,112800,140925280,5130,5130,5130,5130,0
|
|
20240307,112700,140925280,5130,5130,5130,5130,0
|
|
20240307,112600,140925280,5130,5130,5130,5130,0
|
|
20240307,112500,140925280,5130,5130,5130,5130,0
|
|
20240307,112400,140925280,5130,5130,5130,5130,0
|
|
20240307,112300,140925280,5130,5130,5130,5130,0
|
|
20240307,112200,140925280,5130,5130,5130,5130,0
|
|
20240307,112100,140925280,5130,5130,5130,5130,0
|
|
20240307,112000,140925280,5130,5130,5130,5130,0
|
|
20240307,111900,140925280,5130,5130,5130,5130,0
|
|
20240307,111800,140925280,5130,5130,5130,5130,50
|
|
20240307,111700,140668780,5170,5170,5170,5170,50
|
|
20240307,111600,140410280,5130,5130,5130,5130,0
|
|
20240307,111500,140410280,5130,5130,5130,5130,0
|
|
20240307,111400,140410280,5130,5130,5130,5130,0
|
|
20240307,111300,140410280,5130,5130,5130,5130,0
|
|
20240307,111200,140410280,5130,5130,5130,5130,0
|
|
20240307,111100,140410280,5130,5130,5130,5130,1
|
|
20240307,111000,140405150,5130,5130,5130,5130,2100
|
|
20240307,110900,129632150,5140,5140,5140,5140,1000
|
|
20240307,110800,124492150,5140,5140,5140,5140,0
|
|
20240307,110700,124492150,5140,5140,5140,5140,0
|
|
20240307,110600,124492150,5140,5140,5140,5140,0
|
|
20240307,110500,124492150,5140,5140,5140,5140,0
|
|
20240307,110400,124492150,5140,5140,5140,5140,0
|
|
20240307,110300,124492150,5140,5140,5140,5140,999
|
|
20240307,110200,119357290,5140,5140,5140,5140,0
|
|
20240307,110100,119357290,5140,5150,5150,5140,98
|
|
20240307,110000,118853560,5140,5140,5140,5140,1
|
|
20240307,105900,118848420,5150,5150,5150,5150,0
|
|
20240307,105800,118848420,5150,5150,5150,5150,0
|
|
20240307,105700,118848420,5150,5150,5150,5150,100
|
|
20240307,105600,118333420,5140,5140,5140,5140,0
|
|
20240307,105500,118333420,5140,5140,5140,5140,0
|
|
20240307,105400,118333420,5140,5140,5140,5140,0
|
|
20240307,105300,118333420,5140,5140,5140,5140,0
|
|
20240307,105200,118333420,5140,5140,5140,5140,0
|
|
20240307,105100,118333420,5140,5150,5150,5140,342
|
|
20240307,105000,116574880,5140,5140,5140,5140,0
|
|
20240307,104900,116574880,5140,5140,5140,5140,100
|
|
20240307,104800,116060880,5140,5140,5140,5140,0
|
|
20240307,104700,116060880,5140,5140,5140,5140,0
|
|
20240307,104600,116060880,5140,5140,5140,5140,0
|
|
20240307,104500,116060880,5140,5170,5170,5140,6482
|
|
20240307,104400,82678520,5170,5180,5180,5170,8
|
|
20240307,104300,82637150,5170,5170,5170,5170,290
|
|
20240307,104200,81137850,5180,5180,5180,5180,117
|
|
20240307,104100,80531790,5170,5170,5170,5170,0
|
|
20240307,104000,80531790,5170,5170,5170,5170,0
|
|
20240307,103900,80531790,5170,5170,5170,5170,0
|
|
20240307,103800,80531790,5170,5170,5170,5170,200
|
|
20240307,103700,79497790,5170,5170,5170,5170,0
|
|
20240307,103600,79497790,5170,5170,5170,5170,0
|
|
20240307,103500,79497790,5170,5170,5170,5170,423
|
|
20240307,103400,77310880,5180,5180,5180,5180,0
|
|
20240307,103300,77310880,5180,5180,5180,5180,1107
|
|
20240307,103200,71576620,5190,5190,5190,5190,0
|
|
20240307,103100,71576620,5190,5190,5190,5190,1
|
|
20240307,103000,71571430,5190,5190,5190,5190,0
|
|
20240307,102900,71571430,5190,5180,5190,5180,614
|
|
20240307,102800,68390900,5180,5180,5180,5180,0
|
|
20240307,102700,68390900,5180,5180,5180,5180,0
|
|
20240307,102600,68390900,5180,5180,5180,5180,10
|
|
20240307,102500,68339100,5180,5180,5180,5180,60
|
|
20240307,102400,68028300,5180,5180,5180,5180,0
|
|
20240307,102300,68028300,5180,5180,5180,5180,0
|
|
20240307,102200,68028300,5180,5180,5180,5180,0
|
|
20240307,102100,68028300,5180,5180,5180,5180,0
|
|
20240307,102000,68028300,5180,5180,5180,5180,4
|
|
20240307,101900,68007580,5180,5180,5180,5180,0
|
|
20240307,101800,68007580,5180,5180,5180,5180,0
|
|
20240307,101700,68007580,5180,5180,5180,5180,0
|
|
20240307,101600,68007580,5180,5180,5180,5180,0
|
|
20240307,101500,68007580,5180,5180,5180,5180,0
|
|
20240307,101400,68007580,5180,5180,5180,5180,0
|
|
20240307,101300,68007580,5180,5180,5180,5180,0
|
|
20240307,101200,68007580,5180,5180,5180,5180,0
|
|
20240307,101100,68007580,5180,5180,5180,5180,5
|
|
20240307,101000,67981680,5180,5180,5180,5180,2
|
|
20240307,100900,67971320,5190,5190,5190,5190,0
|
|
20240307,100800,67971320,5190,5190,5190,5190,0
|
|
20240307,100700,67971320,5190,5190,5190,5190,0
|
|
20240307,100600,67971320,5190,5190,5190,5190,0
|
|
20240307,100500,67971320,5190,5190,5190,5190,0
|
|
20240307,100400,67971320,5190,5190,5190,5190,0
|
|
20240307,100300,67971320,5190,5190,5190,5190,1
|
|
20240307,100200,67966130,5170,5170,5170,5170,0
|
|
20240307,100100,67966130,5170,5170,5170,5170,0
|
|
20240307,100000,67966130,5170,5170,5170,5170,0
|
|
20240307,095900,67966130,5170,5180,5180,5170,1010
|
|
20240307,095800,62736430,5190,5190,5190,5190,10
|
|
20240307,095700,62684530,5190,5190,5190,5190,3
|
|
20240307,095600,62668960,5180,5180,5180,5180,100
|
|
20240307,095500,62150960,5180,5180,5180,5180,76
|
|
20240307,095400,61757280,5180,5180,5180,5180,0
|
|
20240307,095300,61757280,5180,5180,5180,5180,0
|
|
20240307,095200,61757280,5180,5180,5180,5180,0
|
|
20240307,095100,61757280,5180,5180,5180,5180,0
|
|
20240307,095000,61757280,5180,5180,5180,5180,199
|
|
20240307,094900,60726460,5170,5170,5170,5170,6
|
|
20240307,094800,60695440,5170,5170,5170,5170,0
|
|
20240307,094700,60695440,5170,5170,5170,5170,0
|
|
20240307,094600,60695440,5170,5170,5170,5170,350
|
|
20240307,094500,58885940,5180,5180,5180,5180,240
|
|
20240307,094400,57642740,5180,5180,5180,5180,486
|
|
20240307,094300,55125260,5180,5180,5180,5180,1
|
|
20240307,094200,55120080,5180,5180,5180,5180,129
|
|
20240307,094100,54451860,5180,5180,5180,5180,0
|
|
20240307,094000,54451860,5180,5180,5180,5180,1
|
|
20240307,093900,54446680,5190,5180,5190,5180,13
|
|
20240307,093800,54379310,5190,5190,5190,5180,103
|
|
20240307,093700,53845750,5180,5180,5180,5180,250
|
|
20240307,093600,52550750,5190,5190,5190,5180,203
|
|
20240307,093500,51497190,5190,5180,5190,5180,40
|
|
20240307,093400,51289690,5180,5180,5180,5180,6
|
|
20240307,093300,51258610,5190,5180,5190,5180,375
|
|
20240307,093200,49315110,5180,5170,5180,5170,2
|
|
20240307,093100,49304760,5170,5170,5170,5170,1
|
|
20240307,093000,49299590,5180,5180,5180,5180,372
|
|
20240307,092900,47372630,5190,5180,5200,5180,2667
|
|
20240307,092800,33526110,5170,5160,5170,5160,847
|
|
20240307,092700,29150880,5150,5150,5150,5150,324
|
|
20240307,092600,27482280,5150,5150,5150,5150,1
|
|
20240307,092500,27477130,5140,5140,5140,5140,0
|
|
20240307,092400,27477130,5140,5140,5140,5140,486
|
|
20240307,092300,24979090,5140,5140,5140,5140,0
|
|
20240307,092200,24979090,5140,5140,5140,5140,0
|
|
20240307,092100,24979090,5140,5130,5140,5130,50
|
|
20240307,092000,24722580,5130,5130,5130,5130,22
|
|
20240307,091900,24609720,5130,5120,5130,5120,301
|
|
20240307,091800,23068590,5130,5130,5130,5130,50
|
|
20240307,091700,22812090,5130,5130,5130,5130,0
|
|
20240307,091600,22812090,5130,5130,5130,5130,0
|
|
20240307,091500,22812090,5130,5120,5130,5120,4099
|
|
20240307,091400,1825200,5120,5120,5120,5120,52
|
|
20240307,091300,1558960,5120,5120,5120,5120,1
|
|
20240307,091200,1553840,5120,5120,5120,5120,0
|
|
20240307,091100,1553840,5120,5120,5120,5120,0
|
|
20240307,091000,1553840,5120,5120,5120,5120,0
|
|
20240307,090900,1553840,5120,5120,5120,5120,0
|
|
20240307,090800,1553840,5120,5120,5120,5120,5
|
|
20240307,090700,1528240,5120,5120,5120,5120,50
|
|
20240307,090600,1272240,5130,5130,5130,5130,13
|
|
20240307,090500,1205550,5130,5130,5130,5130,0
|
|
20240307,090400,1205550,5130,5130,5130,5130,0
|
|
20240307,090300,1205550,5130,5130,5130,5130,0
|
|
20240307,090200,1205550,5130,5130,5130,5130,119
|
|
20240307,090100,595080,5130,5130,5130,5130,1
|
|
20240307,090000,589950,5130,5130,5130,5130,115
|