628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,192500,257971970,5200,5200,5200,5200,1246
|
|
20240308,192400,257971970,5200,5200,5200,5200,0
|
|
20240308,192300,257971970,5200,5200,5200,5200,0
|
|
20240308,192200,257971970,5200,5200,5200,5200,0
|
|
20240308,192100,257971970,5200,5200,5200,5200,0
|
|
20240308,192000,257971970,5200,5200,5200,5200,0
|
|
20240308,191900,257971970,5200,5200,5200,5200,0
|
|
20240308,191800,257971970,5200,5200,5200,5200,0
|
|
20240308,191700,257971970,5200,5200,5200,5200,0
|
|
20240308,191600,257971970,5200,5200,5200,5200,0
|
|
20240308,191500,257971970,5200,5200,5200,5200,0
|
|
20240308,191400,257971970,5200,5200,5200,5200,0
|
|
20240308,191300,257971970,5200,5200,5200,5200,0
|
|
20240308,191200,257971970,5200,5200,5200,5200,0
|
|
20240308,191100,257971970,5200,5200,5200,5200,0
|
|
20240308,191000,257971970,5200,5200,5200,5200,0
|
|
20240308,190900,257971970,5200,5200,5200,5200,0
|
|
20240308,190800,257971970,5200,5200,5200,5200,0
|
|
20240308,190700,257971970,5200,5200,5200,5200,0
|
|
20240308,190600,257971970,5200,5200,5200,5200,0
|
|
20240308,190500,257971970,5200,5200,5200,5200,0
|
|
20240308,190400,257971970,5200,5200,5200,5200,0
|
|
20240308,190300,257971970,5200,5200,5200,5200,0
|
|
20240308,190200,257971970,5200,5200,5200,5200,0
|
|
20240308,190100,257971970,5200,5200,5200,5200,0
|
|
20240308,190000,257971970,5200,5200,5200,5200,0
|
|
20240308,185900,257971970,5200,5200,5200,5200,0
|
|
20240308,185800,257971970,5200,5200,5200,5200,0
|
|
20240308,185700,257971970,5200,5200,5200,5200,0
|
|
20240308,185600,257971970,5200,5200,5200,5200,0
|
|
20240308,185500,257971970,5200,5200,5200,5200,1246
|
|
20240308,185400,257971970,5200,5200,5200,5200,0
|
|
20240308,185300,257971970,5200,5200,5200,5200,0
|
|
20240308,185200,257971970,5200,5200,5200,5200,0
|
|
20240308,185100,257971970,5200,5200,5200,5200,0
|
|
20240308,185000,257971970,5200,5200,5200,5200,0
|
|
20240308,184900,257971970,5200,5200,5200,5200,0
|
|
20240308,184800,257971970,5200,5200,5200,5200,0
|
|
20240308,184700,257971970,5200,5200,5200,5200,0
|
|
20240308,184600,257971970,5200,5200,5200,5200,0
|
|
20240308,184500,257971970,5200,5200,5200,5200,0
|
|
20240308,184400,257971970,5200,5200,5200,5200,0
|
|
20240308,184300,257971970,5200,5200,5200,5200,0
|
|
20240308,184200,257971970,5200,5200,5200,5200,0
|
|
20240308,184100,257971970,5200,5200,5200,5200,0
|
|
20240308,184000,257971970,5200,5200,5200,5200,0
|
|
20240308,183900,257971970,5200,5200,5200,5200,0
|
|
20240308,183800,257971970,5200,5200,5200,5200,0
|
|
20240308,183700,257971970,5200,5200,5200,5200,0
|
|
20240308,183600,257971970,5200,5200,5200,5200,0
|
|
20240308,183500,257971970,5200,5200,5200,5200,0
|
|
20240308,183400,257971970,5200,5200,5200,5200,0
|
|
20240308,183300,257971970,5200,5200,5200,5200,0
|
|
20240308,183200,257971970,5200,5200,5200,5200,0
|
|
20240308,183100,257971970,5200,5200,5200,5200,0
|
|
20240308,183000,257971970,5200,5200,5200,5200,0
|
|
20240308,182900,257971970,5200,5200,5200,5200,0
|
|
20240308,182800,257971970,5200,5200,5200,5200,0
|
|
20240308,182700,257971970,5200,5200,5200,5200,0
|
|
20240308,182600,257971970,5200,5200,5200,5200,0
|
|
20240308,182500,257971970,5200,5200,5200,5200,1246
|
|
20240308,182400,257971970,5200,5200,5200,5200,0
|
|
20240308,182300,257971970,5200,5200,5200,5200,0
|
|
20240308,182200,257971970,5200,5200,5200,5200,0
|
|
20240308,182100,257971970,5200,5200,5200,5200,0
|
|
20240308,182000,257971970,5200,5200,5200,5200,0
|
|
20240308,181900,257971970,5200,5200,5200,5200,0
|
|
20240308,181800,257971970,5200,5200,5200,5200,0
|
|
20240308,181700,257971970,5200,5200,5200,5200,0
|
|
20240308,181600,257971970,5200,5200,5200,5200,0
|
|
20240308,181500,257971970,5200,5200,5200,5200,0
|
|
20240308,181400,257971970,5200,5200,5200,5200,0
|
|
20240308,181300,257971970,5200,5200,5200,5200,0
|
|
20240308,181200,257971970,5200,5200,5200,5200,0
|
|
20240308,181100,257971970,5200,5200,5200,5200,0
|
|
20240308,181000,257971970,5200,5200,5200,5200,0
|
|
20240308,180900,257971970,5200,5200,5200,5200,0
|
|
20240308,180800,257971970,5200,5200,5200,5200,0
|
|
20240308,180700,257971970,5200,5200,5200,5200,0
|
|
20240308,180600,257971970,5200,5200,5200,5200,0
|
|
20240308,180500,257971970,5200,5200,5200,5200,0
|
|
20240308,180400,257971970,5200,5200,5200,5200,0
|
|
20240308,180300,257971970,5200,5200,5200,5200,0
|
|
20240308,180200,257971970,5200,5200,5200,5200,0
|
|
20240308,180100,257971970,5200,5200,5200,5200,0
|
|
20240308,180000,257971970,5200,5200,5200,5200,0
|
|
20240308,175900,257971970,5200,5200,5200,5200,0
|
|
20240308,175800,257971970,5200,5200,5200,5200,0
|
|
20240308,175700,257971970,5200,5200,5200,5200,0
|
|
20240308,175600,257971970,5200,5200,5200,5200,0
|
|
20240308,175500,257971970,5200,5200,5200,5200,1246
|
|
20240308,175400,257971970,5200,5200,5200,5200,0
|
|
20240308,175300,257971970,5200,5200,5200,5200,0
|
|
20240308,175200,257971970,5200,5200,5200,5200,0
|
|
20240308,175100,257971970,5200,5200,5200,5200,0
|
|
20240308,175000,257971970,5200,5200,5200,5200,0
|
|
20240308,174900,257971970,5200,5200,5200,5200,0
|
|
20240308,174800,257971970,5200,5200,5200,5200,0
|
|
20240308,174700,257971970,5200,5200,5200,5200,0
|
|
20240308,174600,257971970,5200,5200,5200,5200,0
|
|
20240308,174500,257971970,5200,5200,5200,5200,0
|
|
20240308,174400,257971970,5200,5200,5200,5200,0
|
|
20240308,174300,257971970,5200,5200,5200,5200,0
|
|
20240308,174200,257971970,5200,5200,5200,5200,0
|
|
20240308,174100,257971970,5200,5200,5200,5200,0
|
|
20240308,174000,257971970,5200,5200,5200,5200,0
|
|
20240308,173900,257971970,5200,5200,5200,5200,0
|
|
20240308,173800,257971970,5200,5200,5200,5200,0
|
|
20240308,173700,257971970,5200,5200,5200,5200,0
|
|
20240308,173600,257971970,5200,5200,5200,5200,0
|
|
20240308,173500,257971970,5200,5200,5200,5200,0
|
|
20240308,173400,257971970,5200,5200,5200,5200,0
|
|
20240308,173300,257971970,5200,5200,5200,5200,0
|
|
20240308,173200,257971970,5200,5200,5200,5200,0
|
|
20240308,173100,257971970,5200,5200,5200,5200,0
|
|
20240308,173000,257971970,5200,5200,5200,5200,0
|
|
20240308,172900,257971970,5200,5200,5200,5200,0
|
|
20240308,172800,257971970,5200,5200,5200,5200,0
|
|
20240308,172700,257971970,5200,5200,5200,5200,0
|
|
20240308,172600,257971970,5200,5200,5200,5200,0
|
|
20240308,172500,257971970,5200,5200,5200,5200,1246
|
|
20240308,172400,257971970,5200,5200,5200,5200,0
|
|
20240308,172300,257971970,5200,5200,5200,5200,0
|
|
20240308,172200,257971970,5200,5200,5200,5200,0
|
|
20240308,172100,257971970,5200,5200,5200,5200,0
|
|
20240308,172000,257971970,5200,5200,5200,5200,0
|
|
20240308,171900,257971970,5200,5200,5200,5200,0
|
|
20240308,171800,257971970,5200,5200,5200,5200,0
|
|
20240308,171700,257971970,5200,5200,5200,5200,0
|
|
20240308,171600,257971970,5200,5200,5200,5200,0
|
|
20240308,171500,257971970,5200,5200,5200,5200,0
|
|
20240308,171400,257971970,5200,5200,5200,5200,0
|
|
20240308,171300,257971970,5200,5200,5200,5200,0
|
|
20240308,171200,257971970,5200,5200,5200,5200,0
|
|
20240308,171100,257971970,5200,5200,5200,5200,0
|
|
20240308,171000,257971970,5200,5200,5200,5200,0
|
|
20240308,170900,257971970,5200,5200,5200,5200,0
|
|
20240308,170800,257971970,5200,5200,5200,5200,0
|
|
20240308,170700,257971970,5200,5200,5200,5200,0
|
|
20240308,170600,257971970,5200,5200,5200,5200,0
|
|
20240308,170500,257971970,5200,5200,5200,5200,0
|
|
20240308,170400,257971970,5200,5200,5200,5200,0
|
|
20240308,170300,257971970,5200,5200,5200,5200,0
|
|
20240308,170200,257971970,5200,5200,5200,5200,0
|
|
20240308,170100,257971970,5200,5200,5200,5200,0
|
|
20240308,170000,257971970,5200,5200,5200,5200,0
|
|
20240308,165900,257971970,5200,5200,5200,5200,0
|
|
20240308,165800,257971970,5200,5200,5200,5200,0
|
|
20240308,165700,257971970,5200,5200,5200,5200,0
|
|
20240308,165600,257971970,5200,5200,5200,5200,0
|
|
20240308,165500,257971970,5200,5200,5200,5200,1246
|
|
20240308,165400,257971970,5200,5200,5200,5200,0
|
|
20240308,165300,257971970,5200,5200,5200,5200,0
|
|
20240308,165200,257971970,5200,5200,5200,5200,0
|
|
20240308,165100,257971970,5200,5200,5200,5200,0
|
|
20240308,165000,257971970,5200,5200,5200,5200,0
|
|
20240308,164900,257971970,5200,5200,5200,5200,0
|
|
20240308,164800,257971970,5200,5200,5200,5200,0
|
|
20240308,164700,257971970,5200,5200,5200,5200,0
|
|
20240308,164600,257971970,5200,5200,5200,5200,0
|
|
20240308,164500,257971970,5200,5200,5200,5200,0
|
|
20240308,164400,257971970,5200,5200,5200,5200,0
|
|
20240308,164300,257971970,5200,5200,5200,5200,0
|
|
20240308,164200,257971970,5200,5200,5200,5200,0
|
|
20240308,164100,257971970,5200,5200,5200,5200,0
|
|
20240308,164000,257971970,5200,5200,5200,5200,0
|
|
20240308,163900,257971970,5200,5200,5200,5200,0
|
|
20240308,163800,257971970,5200,5200,5200,5200,0
|
|
20240308,163700,257971970,5200,5200,5200,5200,0
|
|
20240308,163600,257971970,5200,5200,5200,5200,0
|
|
20240308,163500,257971970,5200,5200,5200,5200,0
|
|
20240308,163400,257971970,5200,5200,5200,5200,0
|
|
20240308,163300,257971970,5200,5200,5200,5200,0
|
|
20240308,163200,257971970,5200,5200,5200,5200,0
|
|
20240308,163100,257971970,5200,5200,5200,5200,0
|
|
20240308,163000,257971970,5200,5200,5200,5200,0
|
|
20240308,162900,257971970,5200,5200,5200,5200,0
|
|
20240308,162800,257971970,5200,5200,5200,5200,0
|
|
20240308,162700,257971970,5200,5200,5200,5200,0
|
|
20240308,162600,257971970,5200,5200,5200,5200,0
|
|
20240308,162500,257971970,5200,5200,5200,5200,1246
|
|
20240308,162400,257971970,5200,5200,5200,5200,0
|
|
20240308,162300,257971970,5200,5200,5200,5200,0
|
|
20240308,162200,257971970,5200,5200,5200,5200,0
|
|
20240308,162100,257971970,5200,5200,5200,5200,0
|
|
20240308,162000,257971970,5200,5200,5200,5200,0
|
|
20240308,161900,257971970,5200,5200,5200,5200,0
|
|
20240308,161800,257971970,5200,5200,5200,5200,0
|
|
20240308,161700,257971970,5200,5200,5200,5200,0
|
|
20240308,161600,257971970,5200,5200,5200,5200,0
|
|
20240308,161500,257971970,5200,5200,5200,5200,0
|
|
20240308,161400,257971970,5200,5200,5200,5200,0
|
|
20240308,161300,257971970,5200,5200,5200,5200,0
|
|
20240308,161200,257971970,5200,5200,5200,5200,0
|
|
20240308,161100,257971970,5200,5200,5200,5200,0
|
|
20240308,161000,257971970,5200,5200,5200,5200,0
|
|
20240308,160900,257971970,5200,5200,5200,5200,0
|
|
20240308,160800,257971970,5200,5200,5200,5200,0
|
|
20240308,160700,257971970,5200,5200,5200,5200,0
|
|
20240308,160600,257971970,5200,5200,5200,5200,0
|
|
20240308,160500,257971970,5200,5200,5200,5200,0
|
|
20240308,160400,257971970,5200,5200,5200,5200,0
|
|
20240308,160300,257971970,5200,5200,5200,5200,0
|
|
20240308,160200,257971970,5200,5200,5200,5200,0
|
|
20240308,160100,257971970,5200,5200,5200,5200,0
|
|
20240308,160000,257971970,5200,5200,5200,5200,0
|
|
20240308,155900,257971970,5200,5200,5200,5200,0
|
|
20240308,155800,257971970,5200,5200,5200,5200,0
|
|
20240308,155700,257971970,5200,5200,5200,5200,0
|
|
20240308,155600,257971970,5200,5200,5200,5200,0
|
|
20240308,155500,257971970,5200,5200,5200,5200,1246
|
|
20240308,155400,257971970,5200,5200,5200,5200,0
|
|
20240308,155300,257971970,5200,5200,5200,5200,0
|
|
20240308,155200,257971970,5200,5200,5200,5200,0
|
|
20240308,155100,257971970,5200,5200,5200,5200,0
|
|
20240308,155000,257971970,5200,5200,5200,5200,0
|
|
20240308,154900,257971970,5200,5200,5200,5200,0
|
|
20240308,154800,257971970,5200,5200,5200,5200,0
|
|
20240308,154700,257971970,5200,5200,5200,5200,0
|
|
20240308,154600,257971970,5200,5200,5200,5200,0
|
|
20240308,154500,257971970,5200,5200,5200,5200,0
|
|
20240308,154400,257971970,5200,5200,5200,5200,0
|
|
20240308,154300,257971970,5200,5200,5200,5200,0
|
|
20240308,154200,257971970,5200,5200,5200,5200,0
|
|
20240308,154100,257971970,5200,5200,5200,5200,0
|
|
20240308,154000,257971970,5200,5200,5200,5200,0
|
|
20240308,153900,257971970,5200,5200,5200,5200,0
|
|
20240308,153800,257971970,5200,5200,5200,5200,0
|
|
20240308,153700,257971970,5200,5200,5200,5200,0
|
|
20240308,153600,257971970,5200,5200,5200,5200,0
|
|
20240308,153500,257971970,5200,5200,5200,5200,0
|
|
20240308,153400,257971970,5200,5200,5200,5200,0
|
|
20240308,153300,257971970,5200,5200,5200,5200,0
|
|
20240308,153200,257971970,5200,5200,5200,5200,0
|
|
20240308,153100,257971970,5200,5200,5200,5200,0
|
|
20240308,153000,257971970,5200,5200,5200,5200,1246
|
|
20240308,152900,251492770,5190,5190,5190,5190,0
|
|
20240308,152800,251492770,5190,5190,5190,5190,0
|
|
20240308,152700,251492770,5190,5190,5190,5190,0
|
|
20240308,152600,251492770,5190,5190,5190,5190,0
|
|
20240308,152500,251492770,5190,5190,5190,5190,0
|
|
20240308,152400,251492770,5190,5190,5190,5190,0
|
|
20240308,152300,251492770,5190,5190,5190,5190,0
|
|
20240308,152200,251492770,5190,5190,5190,5190,0
|
|
20240308,152100,251492770,5190,5190,5190,5190,0
|
|
20240308,152000,251492770,5190,5190,5190,5190,0
|
|
20240308,151900,251492770,5190,5190,5190,5190,10
|
|
20240308,151800,251440870,5180,5180,5190,5180,586
|
|
20240308,151700,248402440,5190,5190,5190,5190,0
|
|
20240308,151600,248402440,5190,5190,5190,5190,0
|
|
20240308,151500,248402440,5190,5190,5190,5190,1
|
|
20240308,151400,248397250,5180,5180,5180,5180,0
|
|
20240308,151300,248397250,5180,5180,5180,5180,0
|
|
20240308,151200,248397250,5180,5180,5180,5180,0
|
|
20240308,151100,248397250,5180,5180,5180,5180,737
|
|
20240308,151000,244579590,5180,5180,5180,5180,342
|
|
20240308,150900,242808030,5180,5180,5180,5180,0
|
|
20240308,150800,242808030,5180,5180,5180,5180,42
|
|
20240308,150700,242590470,5180,5180,5180,5180,97
|
|
20240308,150600,242088010,5170,5170,5170,5170,565
|
|
20240308,150500,239166960,5170,5170,5170,5170,109
|
|
20240308,150400,238603430,5170,5170,5170,5170,0
|
|
20240308,150300,238603430,5170,5170,5170,5170,0
|
|
20240308,150200,238603430,5170,5170,5170,5170,1
|
|
20240308,150100,238598260,5170,5170,5170,5170,0
|
|
20240308,150000,238598260,5170,5170,5170,5170,0
|
|
20240308,145900,238598260,5170,5170,5170,5170,0
|
|
20240308,145800,238598260,5170,5170,5170,5170,0
|
|
20240308,145700,238598260,5170,5170,5170,5170,0
|
|
20240308,145600,238598260,5170,5170,5170,5170,10
|
|
20240308,145500,238546560,5170,5170,5170,5170,5
|
|
20240308,145400,238520710,5170,5170,5170,5170,300
|
|
20240308,145300,236969710,5160,5160,5160,5160,0
|
|
20240308,145200,236969710,5160,5160,5160,5160,0
|
|
20240308,145100,236969710,5160,5160,5160,5160,35
|
|
20240308,145000,236789110,5160,5160,5160,5160,90
|
|
20240308,144900,236324710,5160,5160,5160,5160,0
|
|
20240308,144800,236324710,5160,5160,5160,5160,157
|
|
20240308,144700,235514590,5170,5170,5170,5170,0
|
|
20240308,144600,235514590,5170,5170,5170,5170,220
|
|
20240308,144500,234377190,5180,5180,5180,5180,6
|
|
20240308,144400,234346110,5170,5170,5170,5170,0
|
|
20240308,144300,234346110,5170,5170,5170,5170,390
|
|
20240308,144200,232329810,5170,5170,5170,5170,100
|
|
20240308,144100,231812810,5180,5180,5180,5180,0
|
|
20240308,144000,231812810,5180,5180,5180,5180,0
|
|
20240308,143900,231812810,5180,5180,5180,5180,0
|
|
20240308,143800,231812810,5180,5180,5180,5180,5
|
|
20240308,143700,231786910,5180,5180,5180,5180,200
|
|
20240308,143600,230750910,5160,5160,5160,5160,197
|
|
20240308,143500,229734390,5160,5160,5160,5160,528
|
|
20240308,143400,227009910,5180,5180,5180,5180,0
|
|
20240308,143300,227009910,5180,5180,5180,5180,0
|
|
20240308,143200,227009910,5180,5180,5180,5180,0
|
|
20240308,143100,227009910,5180,5180,5180,5180,0
|
|
20240308,143000,227009910,5180,5180,5180,5180,0
|
|
20240308,142900,227009910,5180,5180,5180,5180,0
|
|
20240308,142800,227009910,5180,5180,5180,5180,0
|
|
20240308,142700,227009910,5180,5180,5180,5180,0
|
|
20240308,142600,227009910,5180,5180,5180,5180,0
|
|
20240308,142500,227009910,5180,5180,5180,5180,0
|
|
20240308,142400,227009910,5180,5180,5180,5180,0
|
|
20240308,142300,227009910,5180,5170,5180,5160,49
|
|
20240308,142200,226756950,5190,5190,5190,5190,0
|
|
20240308,142100,226756950,5190,5190,5190,5190,0
|
|
20240308,142000,226756950,5190,5190,5190,5190,0
|
|
20240308,141900,226756950,5190,5190,5190,5190,0
|
|
20240308,141800,226756950,5190,5190,5190,5190,0
|
|
20240308,141700,226756950,5190,5190,5190,5190,0
|
|
20240308,141600,226756950,5190,5190,5190,5190,0
|
|
20240308,141500,226756950,5190,5190,5190,5190,0
|
|
20240308,141400,226756950,5190,5190,5190,5190,0
|
|
20240308,141300,226756950,5190,5190,5190,5190,0
|
|
20240308,141200,226756950,5190,5190,5190,5190,0
|
|
20240308,141100,226756950,5190,5190,5190,5190,0
|
|
20240308,141000,226756950,5190,5190,5190,5190,0
|
|
20240308,140900,226756950,5190,5190,5190,5190,0
|
|
20240308,140800,226756950,5190,5190,5190,5190,3
|
|
20240308,140700,226741380,5190,5190,5190,5190,0
|
|
20240308,140600,226741380,5190,5190,5190,5190,0
|
|
20240308,140500,226741380,5190,5190,5190,5190,0
|
|
20240308,140400,226741380,5190,5180,5190,5180,10
|
|
20240308,140300,226689490,5170,5170,5170,5170,0
|
|
20240308,140200,226689490,5170,5170,5170,5170,0
|
|
20240308,140100,226689490,5170,5170,5170,5170,21
|
|
20240308,140000,226580920,5170,5170,5170,5170,100
|
|
20240308,135900,226063920,5170,5170,5170,5170,0
|
|
20240308,135800,226063920,5170,5170,5170,5170,0
|
|
20240308,135700,226063920,5170,5170,5170,5170,169
|
|
20240308,135600,225190190,5170,5170,5170,5170,552
|
|
20240308,135500,222336350,5190,5190,5190,5190,0
|
|
20240308,135400,222336350,5190,5190,5190,5190,0
|
|
20240308,135300,222336350,5190,5190,5190,5190,0
|
|
20240308,135200,222336350,5190,5190,5190,5190,0
|
|
20240308,135100,222336350,5190,5190,5190,5190,0
|
|
20240308,135000,222336350,5190,5190,5190,5190,0
|
|
20240308,134900,222336350,5190,5190,5190,5190,0
|
|
20240308,134800,222336350,5190,5190,5190,5190,1
|
|
20240308,134700,222331160,5190,5190,5190,5190,0
|
|
20240308,134600,222331160,5190,5190,5190,5190,10
|
|
20240308,134500,222279260,5160,5160,5160,5160,0
|
|
20240308,134400,222279260,5160,5160,5160,5160,0
|
|
20240308,134300,222279260,5160,5160,5160,5160,0
|
|
20240308,134200,222279260,5160,5160,5160,5160,160
|
|
20240308,134100,221453660,5160,5160,5160,5160,10
|
|
20240308,134000,221402060,5200,5200,5200,5200,0
|
|
20240308,133900,221402060,5200,5200,5200,5200,0
|
|
20240308,133800,221402060,5200,5200,5200,5200,0
|
|
20240308,133700,221402060,5200,5200,5200,5200,0
|
|
20240308,133600,221402060,5200,5200,5200,5200,0
|
|
20240308,133500,221402060,5200,5200,5200,5200,0
|
|
20240308,133400,221402060,5200,5200,5200,5200,0
|
|
20240308,133300,221402060,5200,5200,5200,5200,0
|
|
20240308,133200,221402060,5200,5200,5200,5200,0
|
|
20240308,133100,221402060,5200,5200,5200,5200,0
|
|
20240308,133000,221402060,5200,5200,5200,5200,0
|
|
20240308,132900,221402060,5200,5200,5200,5200,0
|
|
20240308,132800,221402060,5200,5200,5200,5200,0
|
|
20240308,132700,221402060,5200,5200,5200,5200,0
|
|
20240308,132600,221402060,5200,5200,5200,5200,3
|
|
20240308,132500,221386460,5190,5190,5190,5190,0
|
|
20240308,132400,221386460,5190,5190,5190,5190,0
|
|
20240308,132300,221386460,5190,5190,5190,5190,1000
|
|
20240308,132200,216196460,5190,5190,5190,5190,0
|
|
20240308,132100,216196460,5190,5190,5190,5190,0
|
|
20240308,132000,216196460,5190,5190,5190,5190,0
|
|
20240308,131900,216196460,5190,5190,5190,5190,0
|
|
20240308,131800,216196460,5190,5190,5190,5190,0
|
|
20240308,131700,216196460,5190,5180,5190,5180,10
|
|
20240308,131600,216144570,5170,5170,5170,5170,0
|
|
20240308,131500,216144570,5170,5170,5170,5170,1
|
|
20240308,131400,216139400,5160,5160,5160,5160,0
|
|
20240308,131300,216139400,5160,5160,5160,5160,0
|
|
20240308,131200,216139400,5160,5160,5160,5160,0
|
|
20240308,131100,216139400,5160,5160,5160,5160,11
|
|
20240308,131000,216082640,5190,5190,5190,5190,0
|
|
20240308,130900,216082640,5190,5190,5190,5190,0
|
|
20240308,130800,216082640,5190,5190,5190,5190,28
|
|
20240308,130700,215937320,5190,5190,5190,5190,0
|
|
20240308,130600,215937320,5190,5190,5190,5190,0
|
|
20240308,130500,215937320,5190,5190,5190,5190,0
|
|
20240308,130400,215937320,5190,5190,5190,5190,2
|
|
20240308,130300,215926940,5180,5180,5180,5180,0
|
|
20240308,130200,215926940,5180,5180,5180,5180,1000
|
|
20240308,130100,210746940,5180,5180,5180,5180,0
|
|
20240308,130000,210746940,5180,5180,5180,5180,0
|
|
20240308,125900,210746940,5180,5180,5180,5180,0
|
|
20240308,125800,210746940,5180,5180,5180,5180,0
|
|
20240308,125700,210746940,5180,5180,5180,5180,0
|
|
20240308,125600,210746940,5180,5180,5180,5180,1
|
|
20240308,125500,210741760,5180,5180,5180,5180,150
|
|
20240308,125400,209964760,5180,5180,5180,5180,0
|
|
20240308,125300,209964760,5180,5180,5180,5180,6
|
|
20240308,125200,209933680,5160,5160,5160,5160,0
|
|
20240308,125100,209933680,5160,5160,5160,5160,0
|
|
20240308,125000,209933680,5160,5160,5160,5160,81
|
|
20240308,124900,209515720,5180,5180,5180,5180,0
|
|
20240308,124800,209515720,5180,5180,5180,5180,0
|
|
20240308,124700,209515720,5180,5180,5180,5180,0
|
|
20240308,124600,209515720,5180,5180,5180,5180,0
|
|
20240308,124500,209515720,5180,5170,5180,5170,20
|
|
20240308,124400,209412160,5160,5160,5160,5160,0
|
|
20240308,124300,209412160,5160,5160,5160,5160,1
|
|
20240308,124200,209407000,5170,5170,5170,5170,0
|
|
20240308,124100,209407000,5170,5170,5170,5170,4
|
|
20240308,124000,209386320,5160,5160,5160,5160,0
|
|
20240308,123900,209386320,5160,5160,5160,5160,0
|
|
20240308,123800,209386320,5160,5160,5160,5160,0
|
|
20240308,123700,209386320,5160,5160,5160,5160,0
|
|
20240308,123600,209386320,5160,5160,5160,5160,0
|
|
20240308,123500,209386320,5160,5160,5160,5160,0
|
|
20240308,123400,209386320,5160,5160,5160,5160,0
|
|
20240308,123300,209386320,5160,5160,5160,5160,0
|
|
20240308,123200,209386320,5160,5160,5160,5160,0
|
|
20240308,123100,209386320,5160,5160,5160,5160,2
|
|
20240308,123000,209376000,5170,5170,5170,5170,0
|
|
20240308,122900,209376000,5170,5170,5170,5170,0
|
|
20240308,122800,209376000,5170,5170,5170,5170,0
|
|
20240308,122700,209376000,5170,5170,5170,5170,0
|
|
20240308,122600,209376000,5170,5170,5170,5170,0
|
|
20240308,122500,209376000,5170,5170,5170,5170,1
|
|
20240308,122400,209370830,5160,5160,5160,5160,0
|
|
20240308,122300,209370830,5160,5160,5160,5160,0
|
|
20240308,122200,209370830,5160,5160,5160,5160,543
|
|
20240308,122100,206568950,5160,5160,5160,5160,1000
|
|
20240308,122000,201408950,5170,5170,5170,5170,0
|
|
20240308,121900,201408950,5170,5170,5170,5170,0
|
|
20240308,121800,201408950,5170,5170,5170,5170,0
|
|
20240308,121700,201408950,5170,5170,5170,5170,0
|
|
20240308,121600,201408950,5170,5170,5170,5170,237
|
|
20240308,121500,200183660,5170,5170,5170,5170,0
|
|
20240308,121400,200183660,5170,5170,5170,5170,0
|
|
20240308,121300,200183660,5170,5170,5170,5170,0
|
|
20240308,121200,200183660,5170,5170,5170,5170,0
|
|
20240308,121100,200183660,5170,5170,5170,5170,0
|
|
20240308,121000,200183660,5170,5170,5170,5170,0
|
|
20240308,120900,200183660,5170,5170,5170,5170,0
|
|
20240308,120800,200183660,5170,5170,5170,5170,0
|
|
20240308,120700,200183660,5170,5170,5170,5170,0
|
|
20240308,120600,200183660,5170,5170,5170,5170,3
|
|
20240308,120500,200168150,5170,5170,5170,5170,22
|
|
20240308,120400,200054410,5170,5170,5170,5170,0
|
|
20240308,120300,200054410,5170,5170,5170,5170,0
|
|
20240308,120200,200054410,5170,5170,5170,5170,0
|
|
20240308,120100,200054410,5170,5180,5180,5170,427
|
|
20240308,120000,197846670,5190,5180,5190,5180,25
|
|
20240308,115900,197716970,5170,5170,5170,5170,0
|
|
20240308,115800,197716970,5170,5170,5170,5170,1000
|
|
20240308,115700,192546970,5170,5170,5170,5170,0
|
|
20240308,115600,192546970,5170,5170,5170,5170,0
|
|
20240308,115500,192546970,5170,5170,5170,5170,1
|
|
20240308,115400,192541800,5170,5170,5170,5170,0
|
|
20240308,115300,192541800,5170,5170,5170,5170,0
|
|
20240308,115200,192541800,5170,5170,5170,5170,97
|
|
20240308,115100,192040310,5170,5170,5170,5170,0
|
|
20240308,115000,192040310,5170,5170,5170,5170,0
|
|
20240308,114900,192040310,5170,5170,5170,5170,100
|
|
20240308,114800,191523310,5180,5180,5180,5180,5
|
|
20240308,114700,191497410,5180,5180,5180,5180,0
|
|
20240308,114600,191497410,5180,5180,5180,5180,660
|
|
20240308,114500,188078610,5180,5180,5180,5180,0
|
|
20240308,114400,188078610,5180,5180,5180,5180,0
|
|
20240308,114300,188078610,5180,5180,5180,5180,0
|
|
20240308,114200,188078610,5180,5180,5180,5180,0
|
|
20240308,114100,188078610,5180,5180,5180,5180,0
|
|
20240308,114000,188078610,5180,5180,5180,5180,0
|
|
20240308,113900,188078610,5180,5180,5180,5180,0
|
|
20240308,113800,188078610,5180,5180,5180,5180,0
|
|
20240308,113700,188078610,5180,5180,5180,5180,0
|
|
20240308,113600,188078610,5180,5180,5180,5180,2
|
|
20240308,113500,188068250,5180,5180,5180,5180,156
|
|
20240308,113400,187260170,5180,5180,5180,5180,170
|
|
20240308,113300,186379570,5180,5180,5180,5180,285
|
|
20240308,113200,184903270,5190,5180,5190,5180,2
|
|
20240308,113100,184892900,5190,5190,5190,5190,43
|
|
20240308,113000,184669730,5190,5190,5190,5190,0
|
|
20240308,112900,184669730,5190,5190,5190,5190,0
|
|
20240308,112800,184669730,5190,5180,5190,5180,3
|
|
20240308,112700,184654180,5170,5170,5170,5170,0
|
|
20240308,112600,184654180,5170,5170,5170,5170,0
|
|
20240308,112500,184654180,5170,5170,5170,5170,0
|
|
20240308,112400,184654180,5170,5170,5170,5170,100
|
|
20240308,112300,184137180,5170,5170,5170,5170,0
|
|
20240308,112200,184137180,5170,5170,5170,5170,200
|
|
20240308,112100,183103180,5170,5170,5170,5170,71
|
|
20240308,112000,182736110,5170,5170,5170,5170,0
|
|
20240308,111900,182736110,5170,5170,5170,5170,0
|
|
20240308,111800,182736110,5170,5170,5170,5170,0
|
|
20240308,111700,182736110,5170,5170,5170,5170,10
|
|
20240308,111600,182684410,5180,5190,5190,5180,11
|
|
20240308,111500,182627420,5190,5190,5190,5190,0
|
|
20240308,111400,182627420,5190,5190,5190,5190,0
|
|
20240308,111300,182627420,5190,5190,5190,5190,10
|
|
20240308,111200,182575520,5190,5190,5190,5190,5
|
|
20240308,111100,182549570,5190,5190,5190,5190,0
|
|
20240308,111000,182549570,5190,5190,5190,5190,1
|
|
20240308,110900,182544380,5160,5160,5160,5160,1000
|
|
20240308,110800,177384380,5190,5190,5190,5190,0
|
|
20240308,110700,177384380,5190,5190,5190,5190,0
|
|
20240308,110600,177384380,5190,5190,5190,5190,0
|
|
20240308,110500,177384380,5190,5190,5190,5190,0
|
|
20240308,110400,177384380,5190,5190,5190,5190,0
|
|
20240308,110300,177384380,5190,5190,5190,5190,0
|
|
20240308,110200,177384380,5190,5190,5190,5190,20
|
|
20240308,110100,177280580,5160,5160,5160,5160,0
|
|
20240308,110000,177280580,5160,5160,5160,5160,0
|
|
20240308,105900,177280580,5160,5160,5160,5160,0
|
|
20240308,105800,177280580,5160,5170,5170,5160,20
|
|
20240308,105700,177177370,5200,5200,5200,5200,0
|
|
20240308,105600,177177370,5200,5200,5200,5200,10
|
|
20240308,105500,177125370,5200,5170,5200,5170,195
|
|
20240308,105400,176116920,5170,5170,5170,5170,500
|
|
20240308,105300,173531920,5160,5160,5160,5160,1
|
|
20240308,105200,173526760,5160,5160,5160,5160,200
|
|
20240308,105100,172494760,5170,5170,5170,5170,0
|
|
20240308,105000,172494760,5170,5170,5170,5170,0
|
|
20240308,104900,172494760,5170,5170,5170,5170,10
|
|
20240308,104800,172443060,5170,5170,5170,5170,0
|
|
20240308,104700,172443060,5170,5170,5170,5170,5
|
|
20240308,104600,172417210,5200,5200,5200,5200,0
|
|
20240308,104500,172417210,5200,5200,5200,5200,0
|
|
20240308,104400,172417210,5200,5200,5200,5200,0
|
|
20240308,104300,172417210,5200,5170,5200,5160,6002
|
|
20240308,104200,141446200,5170,5170,5170,5170,60
|
|
20240308,104100,141136000,5170,5180,5180,5170,136
|
|
20240308,104000,140432870,5180,5180,5180,5180,0
|
|
20240308,103900,140432870,5180,5180,5180,5180,5
|
|
20240308,103800,140406970,5170,5190,5190,5170,1610
|
|
20240308,103700,132075190,5190,5190,5190,5190,200
|
|
20240308,103600,131037190,5190,5190,5190,5190,165
|
|
20240308,103500,130180840,5190,5190,5190,5190,60
|
|
20240308,103400,129869440,5190,5190,5190,5190,360
|
|
20240308,103300,128001040,5190,5190,5190,5190,0
|
|
20240308,103200,128001040,5190,5190,5190,5190,0
|
|
20240308,103100,128001040,5190,5190,5190,5190,0
|
|
20240308,103000,128001040,5190,5190,5190,5190,200
|
|
20240308,102900,126963040,5190,5190,5190,5190,0
|
|
20240308,102800,126963040,5190,5190,5190,5190,0
|
|
20240308,102700,126963040,5190,5190,5190,5190,1
|
|
20240308,102600,126957850,5200,5200,5200,5200,0
|
|
20240308,102500,126957850,5200,5200,5200,5200,10
|
|
20240308,102400,126905850,5200,5190,5200,5190,111
|
|
20240308,102300,126329660,5200,5200,5200,5200,100
|
|
20240308,102200,125809660,5200,5200,5200,5200,0
|
|
20240308,102100,125809660,5200,5200,5200,5200,0
|
|
20240308,102000,125809660,5200,5210,5210,5200,7
|
|
20240308,101900,125773200,5210,5210,5210,5210,51
|
|
20240308,101800,125507490,5220,5220,5220,5220,10
|
|
20240308,101700,125455290,5220,5220,5220,5220,2
|
|
20240308,101600,125444850,5230,5220,5230,5220,7655
|
|
20240308,101500,85485740,5220,5220,5220,5220,0
|
|
20240308,101400,85485740,5220,5220,5220,5220,531
|
|
20240308,101300,82713920,5220,5210,5220,5210,807
|
|
20240308,101200,78507860,5200,5200,5200,5200,3545
|
|
20240308,101100,60073860,5200,5200,5200,5200,7
|
|
20240308,101000,60037460,5200,5190,5200,5190,8
|
|
20240308,100900,59995910,5190,5190,5190,5190,0
|
|
20240308,100800,59995910,5190,5190,5190,5190,0
|
|
20240308,100700,59995910,5190,5190,5190,5190,0
|
|
20240308,100600,59995910,5190,5190,5190,5190,113
|
|
20240308,100500,59409440,5190,5190,5190,5190,400
|
|
20240308,100400,57333440,5190,5190,5190,5190,305
|
|
20240308,100300,55750490,5190,5200,5200,5190,2
|
|
20240308,100200,55740100,5190,5190,5190,5190,0
|
|
20240308,100100,55740100,5190,5190,5190,5190,1520
|
|
20240308,100000,47851300,5190,5190,5190,5190,9
|
|
20240308,095900,47804590,5190,5190,5190,5190,0
|
|
20240308,095800,47804590,5190,5190,5190,5190,7
|
|
20240308,095700,47768260,5190,5190,5190,5190,951
|
|
20240308,095600,42832570,5190,5190,5190,5190,98
|
|
20240308,095500,42323950,5190,5190,5190,5190,0
|
|
20240308,095400,42323950,5190,5190,5190,5190,0
|
|
20240308,095300,42323950,5190,5190,5190,5190,1
|
|
20240308,095200,42318760,5190,5190,5190,5190,222
|
|
20240308,095100,41166580,5190,5190,5190,5190,221
|
|
20240308,095000,40019590,5190,5190,5190,5190,58
|
|
20240308,094900,39718570,5180,5180,5180,5180,0
|
|
20240308,094800,39718570,5180,5180,5180,5180,0
|
|
20240308,094700,39718570,5180,5180,5180,5180,0
|
|
20240308,094600,39718570,5180,5180,5180,5180,200
|
|
20240308,094500,38682570,5180,5190,5200,5180,442
|
|
20240308,094400,36388220,5190,5190,5190,5190,59
|
|
20240308,094300,36082010,5190,5190,5190,5190,1421
|
|
20240308,094200,28707020,5180,5170,5180,5170,1183
|
|
20240308,094100,22581080,5180,5180,5180,5180,21
|
|
20240308,094000,22472300,5180,5180,5180,5180,2
|
|
20240308,093900,22461940,5180,5180,5180,5180,1
|
|
20240308,093800,22456760,5180,5180,5180,5180,0
|
|
20240308,093700,22456760,5180,5180,5180,5180,0
|
|
20240308,093600,22456760,5180,5170,5180,5170,16
|
|
20240308,093500,22373940,5180,5180,5180,5180,0
|
|
20240308,093400,22373940,5180,5180,5180,5180,5
|
|
20240308,093300,22348040,5180,5180,5180,5170,12
|
|
20240308,093200,22285900,5180,5180,5180,5180,5
|
|
20240308,093100,22260000,5180,5170,5180,5170,338
|
|
20240308,093000,20512440,5170,5170,5170,5170,100
|
|
20240308,092900,19995440,5170,5170,5170,5170,0
|
|
20240308,092800,19995440,5170,5170,5170,5170,49
|
|
20240308,092700,19742110,5170,5170,5170,5170,1
|
|
20240308,092600,19736940,5170,5170,5170,5170,0
|
|
20240308,092500,19736940,5170,5170,5170,5170,0
|
|
20240308,092400,19736940,5170,5170,5170,5170,10
|
|
20240308,092300,19685240,5170,5170,5170,5170,0
|
|
20240308,092200,19685240,5170,5170,5170,5170,500
|
|
20240308,092100,17100240,5180,5170,5180,5170,157
|
|
20240308,092000,16288500,5170,5170,5170,5170,59
|
|
20240308,091900,15983470,5170,5170,5170,5170,0
|
|
20240308,091800,15983470,5170,5170,5170,5170,100
|
|
20240308,091700,15466470,5170,5170,5170,5170,1
|
|
20240308,091600,15461300,5150,5150,5150,5150,35
|
|
20240308,091500,15281050,5180,5180,5180,5180,0
|
|
20240308,091400,15281050,5180,5180,5180,5180,1
|
|
20240308,091300,15275870,5150,5150,5150,5150,0
|
|
20240308,091200,15275870,5150,5150,5150,5150,0
|
|
20240308,091100,15275870,5150,5150,5150,5150,0
|
|
20240308,091000,15275870,5150,5150,5150,5150,157
|
|
20240308,090900,14467320,5150,5160,5180,5150,273
|
|
20240308,090800,13060440,5180,5180,5180,5180,0
|
|
20240308,090700,13060440,5180,5180,5180,5180,1204
|
|
20240308,090600,6823720,5180,5180,5180,5180,199
|
|
20240308,090500,5792900,5180,5180,5180,5180,5
|
|
20240308,090400,5767000,5180,5180,5180,5180,100
|
|
20240308,090300,5249000,5180,5180,5180,5180,0
|
|
20240308,090200,5249000,5180,5160,5180,5160,45
|
|
20240308,090100,5016100,5150,5150,5150,5150,0
|
|
20240308,090000,5016100,5150,5150,5150,5150,974
|