629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,192600,197226240,5150,5150,5150,5150,678
|
|
20240311,192500,197226240,5150,5150,5150,5150,0
|
|
20240311,192400,197226240,5150,5150,5150,5150,0
|
|
20240311,192300,197226240,5150,5150,5150,5150,0
|
|
20240311,192200,197226240,5150,5150,5150,5150,0
|
|
20240311,192100,197226240,5150,5150,5150,5150,0
|
|
20240311,192000,197226240,5150,5150,5150,5150,0
|
|
20240311,191900,197226240,5150,5150,5150,5150,0
|
|
20240311,191800,197226240,5150,5150,5150,5150,0
|
|
20240311,191700,197226240,5150,5150,5150,5150,0
|
|
20240311,191600,197226240,5150,5150,5150,5150,0
|
|
20240311,191500,197226240,5150,5150,5150,5150,0
|
|
20240311,191400,197226240,5150,5150,5150,5150,0
|
|
20240311,191300,197226240,5150,5150,5150,5150,0
|
|
20240311,191200,197226240,5150,5150,5150,5150,0
|
|
20240311,191100,197226240,5150,5150,5150,5150,0
|
|
20240311,191000,197226240,5150,5150,5150,5150,0
|
|
20240311,190900,197226240,5150,5150,5150,5150,0
|
|
20240311,190800,197226240,5150,5150,5150,5150,0
|
|
20240311,190700,197226240,5150,5150,5150,5150,0
|
|
20240311,190600,197226240,5150,5150,5150,5150,0
|
|
20240311,190500,197226240,5150,5150,5150,5150,0
|
|
20240311,190400,197226240,5150,5150,5150,5150,0
|
|
20240311,190300,197226240,5150,5150,5150,5150,0
|
|
20240311,190200,197226240,5150,5150,5150,5150,0
|
|
20240311,190100,197226240,5150,5150,5150,5150,0
|
|
20240311,190000,197226240,5150,5150,5150,5150,0
|
|
20240311,185900,197226240,5150,5150,5150,5150,0
|
|
20240311,185800,197226240,5150,5150,5150,5150,0
|
|
20240311,185700,197226240,5150,5150,5150,5150,0
|
|
20240311,185600,197226240,5150,5150,5150,5150,678
|
|
20240311,185500,197226240,5150,5150,5150,5150,0
|
|
20240311,185400,197226240,5150,5150,5150,5150,0
|
|
20240311,185300,197226240,5150,5150,5150,5150,0
|
|
20240311,185200,197226240,5150,5150,5150,5150,0
|
|
20240311,185100,197226240,5150,5150,5150,5150,0
|
|
20240311,185000,197226240,5150,5150,5150,5150,0
|
|
20240311,184900,197226240,5150,5150,5150,5150,0
|
|
20240311,184800,197226240,5150,5150,5150,5150,0
|
|
20240311,184700,197226240,5150,5150,5150,5150,0
|
|
20240311,184600,197226240,5150,5150,5150,5150,0
|
|
20240311,184500,197226240,5150,5150,5150,5150,0
|
|
20240311,184400,197226240,5150,5150,5150,5150,0
|
|
20240311,184300,197226240,5150,5150,5150,5150,0
|
|
20240311,184200,197226240,5150,5150,5150,5150,0
|
|
20240311,184100,197226240,5150,5150,5150,5150,0
|
|
20240311,184000,197226240,5150,5150,5150,5150,0
|
|
20240311,183900,197226240,5150,5150,5150,5150,0
|
|
20240311,183800,197226240,5150,5150,5150,5150,0
|
|
20240311,183700,197226240,5150,5150,5150,5150,0
|
|
20240311,183600,197226240,5150,5150,5150,5150,0
|
|
20240311,183500,197226240,5150,5150,5150,5150,0
|
|
20240311,183400,197226240,5150,5150,5150,5150,0
|
|
20240311,183300,197226240,5150,5150,5150,5150,0
|
|
20240311,183200,197226240,5150,5150,5150,5150,0
|
|
20240311,183100,197226240,5150,5150,5150,5150,0
|
|
20240311,183000,197226240,5150,5150,5150,5150,0
|
|
20240311,182900,197226240,5150,5150,5150,5150,0
|
|
20240311,182800,197226240,5150,5150,5150,5150,0
|
|
20240311,182700,197226240,5150,5150,5150,5150,0
|
|
20240311,182600,197226240,5150,5150,5150,5150,678
|
|
20240311,182500,197226240,5150,5150,5150,5150,0
|
|
20240311,182400,197226240,5150,5150,5150,5150,0
|
|
20240311,182300,197226240,5150,5150,5150,5150,0
|
|
20240311,182200,197226240,5150,5150,5150,5150,0
|
|
20240311,182100,197226240,5150,5150,5150,5150,0
|
|
20240311,182000,197226240,5150,5150,5150,5150,0
|
|
20240311,181900,197226240,5150,5150,5150,5150,0
|
|
20240311,181800,197226240,5150,5150,5150,5150,0
|
|
20240311,181700,197226240,5150,5150,5150,5150,0
|
|
20240311,181600,197226240,5150,5150,5150,5150,0
|
|
20240311,181500,197226240,5150,5150,5150,5150,0
|
|
20240311,181400,197226240,5150,5150,5150,5150,0
|
|
20240311,181300,197226240,5150,5150,5150,5150,0
|
|
20240311,181200,197226240,5150,5150,5150,5150,0
|
|
20240311,181100,197226240,5150,5150,5150,5150,0
|
|
20240311,181000,197226240,5150,5150,5150,5150,0
|
|
20240311,180900,197226240,5150,5150,5150,5150,0
|
|
20240311,180800,197226240,5150,5150,5150,5150,0
|
|
20240311,180700,197226240,5150,5150,5150,5150,0
|
|
20240311,180600,197226240,5150,5150,5150,5150,0
|
|
20240311,180500,197226240,5150,5150,5150,5150,0
|
|
20240311,180400,197226240,5150,5150,5150,5150,0
|
|
20240311,180300,197226240,5150,5150,5150,5150,0
|
|
20240311,180200,197226240,5150,5150,5150,5150,0
|
|
20240311,180100,197226240,5150,5150,5150,5150,0
|
|
20240311,180000,197226240,5150,5150,5150,5150,0
|
|
20240311,175900,197226240,5150,5150,5150,5150,0
|
|
20240311,175800,197226240,5150,5150,5150,5150,0
|
|
20240311,175700,197226240,5150,5150,5150,5150,0
|
|
20240311,175600,197226240,5150,5150,5150,5150,678
|
|
20240311,175500,197226240,5150,5150,5150,5150,0
|
|
20240311,175400,197226240,5150,5150,5150,5150,0
|
|
20240311,175300,197226240,5150,5150,5150,5150,0
|
|
20240311,175200,197226240,5150,5150,5150,5150,0
|
|
20240311,175100,197226240,5150,5150,5150,5150,0
|
|
20240311,175000,197226240,5150,5150,5150,5150,0
|
|
20240311,174900,197226240,5150,5150,5150,5150,0
|
|
20240311,174800,197226240,5150,5150,5150,5150,0
|
|
20240311,174700,197226240,5150,5150,5150,5150,0
|
|
20240311,174600,197226240,5150,5150,5150,5150,0
|
|
20240311,174500,197226240,5150,5150,5150,5150,0
|
|
20240311,174400,197226240,5150,5150,5150,5150,0
|
|
20240311,174300,197226240,5150,5150,5150,5150,0
|
|
20240311,174200,197226240,5150,5150,5150,5150,0
|
|
20240311,174100,197226240,5150,5150,5150,5150,0
|
|
20240311,174000,197226240,5150,5150,5150,5150,0
|
|
20240311,173900,197226240,5150,5150,5150,5150,0
|
|
20240311,173800,197226240,5150,5150,5150,5150,0
|
|
20240311,173700,197226240,5150,5150,5150,5150,0
|
|
20240311,173600,197226240,5150,5150,5150,5150,0
|
|
20240311,173500,197226240,5150,5150,5150,5150,0
|
|
20240311,173400,197226240,5150,5150,5150,5150,0
|
|
20240311,173300,197226240,5150,5150,5150,5150,0
|
|
20240311,173200,197226240,5150,5150,5150,5150,0
|
|
20240311,173100,197226240,5150,5150,5150,5150,0
|
|
20240311,173000,197226240,5150,5150,5150,5150,0
|
|
20240311,172900,197226240,5150,5150,5150,5150,0
|
|
20240311,172800,197226240,5150,5150,5150,5150,0
|
|
20240311,172700,197226240,5150,5150,5150,5150,0
|
|
20240311,172600,197226240,5150,5150,5150,5150,678
|
|
20240311,172500,197226240,5150,5150,5150,5150,0
|
|
20240311,172400,197226240,5150,5150,5150,5150,0
|
|
20240311,172300,197226240,5150,5150,5150,5150,0
|
|
20240311,172200,197226240,5150,5150,5150,5150,0
|
|
20240311,172100,197226240,5150,5150,5150,5150,0
|
|
20240311,172000,197226240,5150,5150,5150,5150,0
|
|
20240311,171900,197226240,5150,5150,5150,5150,0
|
|
20240311,171800,197226240,5150,5150,5150,5150,0
|
|
20240311,171700,197226240,5150,5150,5150,5150,0
|
|
20240311,171600,197226240,5150,5150,5150,5150,0
|
|
20240311,171500,197226240,5150,5150,5150,5150,0
|
|
20240311,171400,197226240,5150,5150,5150,5150,0
|
|
20240311,171300,197226240,5150,5150,5150,5150,0
|
|
20240311,171200,197226240,5150,5150,5150,5150,0
|
|
20240311,171100,197226240,5150,5150,5150,5150,0
|
|
20240311,171000,197226240,5150,5150,5150,5150,0
|
|
20240311,170900,197226240,5150,5150,5150,5150,0
|
|
20240311,170800,197226240,5150,5150,5150,5150,0
|
|
20240311,170700,197226240,5150,5150,5150,5150,0
|
|
20240311,170600,197226240,5150,5150,5150,5150,0
|
|
20240311,170500,197226240,5150,5150,5150,5150,0
|
|
20240311,170400,197226240,5150,5150,5150,5150,0
|
|
20240311,170300,197226240,5150,5150,5150,5150,0
|
|
20240311,170200,197226240,5150,5150,5150,5150,0
|
|
20240311,170100,197226240,5150,5150,5150,5150,0
|
|
20240311,170000,197226240,5150,5150,5150,5150,0
|
|
20240311,165900,197226240,5150,5150,5150,5150,0
|
|
20240311,165800,197226240,5150,5150,5150,5150,0
|
|
20240311,165700,197226240,5150,5150,5150,5150,0
|
|
20240311,165600,197226240,5150,5150,5150,5150,678
|
|
20240311,165500,197226240,5150,5150,5150,5150,0
|
|
20240311,165400,197226240,5150,5150,5150,5150,0
|
|
20240311,165300,197226240,5150,5150,5150,5150,0
|
|
20240311,165200,197226240,5150,5150,5150,5150,0
|
|
20240311,165100,197226240,5150,5150,5150,5150,0
|
|
20240311,165000,197226240,5150,5150,5150,5150,0
|
|
20240311,164900,197226240,5150,5150,5150,5150,0
|
|
20240311,164800,197226240,5150,5150,5150,5150,0
|
|
20240311,164700,197226240,5150,5150,5150,5150,0
|
|
20240311,164600,197226240,5150,5150,5150,5150,0
|
|
20240311,164500,197226240,5150,5150,5150,5150,0
|
|
20240311,164400,197226240,5150,5150,5150,5150,0
|
|
20240311,164300,197226240,5150,5150,5150,5150,0
|
|
20240311,164200,197226240,5150,5150,5150,5150,0
|
|
20240311,164100,197226240,5150,5150,5150,5150,0
|
|
20240311,164000,197226240,5150,5150,5150,5150,0
|
|
20240311,163900,197226240,5150,5150,5150,5150,0
|
|
20240311,163800,197226240,5150,5150,5150,5150,0
|
|
20240311,163700,197226240,5150,5150,5150,5150,0
|
|
20240311,163600,197226240,5150,5150,5150,5150,0
|
|
20240311,163500,197226240,5150,5150,5150,5150,0
|
|
20240311,163400,197226240,5150,5150,5150,5150,0
|
|
20240311,163300,197226240,5150,5150,5150,5150,0
|
|
20240311,163200,197226240,5150,5150,5150,5150,0
|
|
20240311,163100,197226240,5150,5150,5150,5150,0
|
|
20240311,163000,197226240,5150,5150,5150,5150,0
|
|
20240311,162900,197226240,5150,5150,5150,5150,0
|
|
20240311,162800,197226240,5150,5150,5150,5150,0
|
|
20240311,162700,197226240,5150,5150,5150,5150,0
|
|
20240311,162600,197226240,5150,5150,5150,5150,678
|
|
20240311,162500,197226240,5150,5150,5150,5150,0
|
|
20240311,162400,197226240,5150,5150,5150,5150,0
|
|
20240311,162300,197226240,5150,5150,5150,5150,0
|
|
20240311,162200,197226240,5150,5150,5150,5150,0
|
|
20240311,162100,197226240,5150,5150,5150,5150,0
|
|
20240311,162000,197226240,5150,5150,5150,5150,0
|
|
20240311,161900,197226240,5150,5150,5150,5150,0
|
|
20240311,161800,197226240,5150,5150,5150,5150,0
|
|
20240311,161700,197226240,5150,5150,5150,5150,0
|
|
20240311,161600,197226240,5150,5150,5150,5150,0
|
|
20240311,161500,197226240,5150,5150,5150,5150,0
|
|
20240311,161400,197226240,5150,5150,5150,5150,0
|
|
20240311,161300,197226240,5150,5150,5150,5150,0
|
|
20240311,161200,197226240,5150,5150,5150,5150,0
|
|
20240311,161100,197226240,5150,5150,5150,5150,0
|
|
20240311,161000,197226240,5150,5150,5150,5150,0
|
|
20240311,160900,197226240,5150,5150,5150,5150,0
|
|
20240311,160800,197226240,5150,5150,5150,5150,0
|
|
20240311,160700,197226240,5150,5150,5150,5150,0
|
|
20240311,160600,197226240,5150,5150,5150,5150,0
|
|
20240311,160500,197226240,5150,5150,5150,5150,0
|
|
20240311,160400,197226240,5150,5150,5150,5150,0
|
|
20240311,160300,197226240,5150,5150,5150,5150,0
|
|
20240311,160200,197226240,5150,5150,5150,5150,0
|
|
20240311,160100,197226240,5150,5150,5150,5150,0
|
|
20240311,160000,197226240,5150,5150,5150,5150,0
|
|
20240311,155900,197226240,5150,5150,5150,5150,0
|
|
20240311,155800,197226240,5150,5150,5150,5150,0
|
|
20240311,155700,197226240,5150,5150,5150,5150,0
|
|
20240311,155600,197226240,5150,5150,5150,5150,678
|
|
20240311,155500,197226240,5150,5150,5150,5150,0
|
|
20240311,155400,197226240,5150,5150,5150,5150,0
|
|
20240311,155300,197226240,5150,5150,5150,5150,0
|
|
20240311,155200,197226240,5150,5150,5150,5150,0
|
|
20240311,155100,197226240,5150,5150,5150,5150,0
|
|
20240311,155000,197226240,5150,5150,5150,5150,0
|
|
20240311,154900,197226240,5150,5150,5150,5150,0
|
|
20240311,154800,197226240,5150,5150,5150,5150,0
|
|
20240311,154700,197226240,5150,5150,5150,5150,0
|
|
20240311,154600,197226240,5150,5150,5150,5150,0
|
|
20240311,154500,197226240,5150,5150,5150,5150,0
|
|
20240311,154400,197226240,5150,5150,5150,5150,0
|
|
20240311,154300,197226240,5150,5150,5150,5150,0
|
|
20240311,154200,197226240,5150,5150,5150,5150,0
|
|
20240311,154100,197226240,5150,5150,5150,5150,0
|
|
20240311,154000,197226240,5150,5150,5150,5150,0
|
|
20240311,153900,197226240,5150,5150,5150,5150,0
|
|
20240311,153800,197226240,5150,5150,5150,5150,0
|
|
20240311,153700,197226240,5150,5150,5150,5150,0
|
|
20240311,153600,197226240,5150,5150,5150,5150,0
|
|
20240311,153500,197226240,5150,5150,5150,5150,0
|
|
20240311,153400,197226240,5150,5150,5150,5150,0
|
|
20240311,153300,197226240,5150,5150,5150,5150,0
|
|
20240311,153200,197226240,5150,5150,5150,5150,0
|
|
20240311,153100,197226240,5150,5150,5150,5150,0
|
|
20240311,153000,197226240,5150,5150,5150,5150,678
|
|
20240311,152900,193734540,5150,5150,5150,5150,0
|
|
20240311,152800,193734540,5150,5150,5150,5150,0
|
|
20240311,152700,193734540,5150,5150,5150,5150,0
|
|
20240311,152600,193734540,5150,5150,5150,5150,0
|
|
20240311,152500,193734540,5150,5150,5150,5150,0
|
|
20240311,152400,193734540,5150,5150,5150,5150,0
|
|
20240311,152300,193734540,5150,5150,5150,5150,0
|
|
20240311,152200,193734540,5150,5150,5150,5150,0
|
|
20240311,152100,193734540,5150,5150,5150,5150,0
|
|
20240311,152000,193734540,5150,5150,5150,5150,0
|
|
20240311,151900,193734540,5150,5150,5150,5150,1
|
|
20240311,151800,193729390,5130,5130,5130,5130,0
|
|
20240311,151700,193729390,5130,5140,5140,5130,1998
|
|
20240311,151600,183479420,5150,5150,5150,5150,0
|
|
20240311,151500,183479420,5150,5150,5150,5150,0
|
|
20240311,151400,183479420,5150,5150,5150,5150,1
|
|
20240311,151300,183474270,5150,5150,5150,5150,400
|
|
20240311,151200,181414270,5140,5140,5140,5140,0
|
|
20240311,151100,181414270,5140,5140,5140,5140,0
|
|
20240311,151000,181414270,5140,5150,5150,5140,361
|
|
20240311,150900,179558560,5150,5150,5150,5150,0
|
|
20240311,150800,179558560,5150,5150,5150,5150,0
|
|
20240311,150700,179558560,5150,5150,5150,5150,0
|
|
20240311,150600,179558560,5150,5150,5150,5150,0
|
|
20240311,150500,179558560,5150,5150,5150,5150,0
|
|
20240311,150400,179558560,5150,5150,5150,5150,0
|
|
20240311,150300,179558560,5150,5150,5150,5150,471
|
|
20240311,150200,177132910,5150,5150,5150,5150,0
|
|
20240311,150100,177132910,5150,5150,5150,5150,1
|
|
20240311,150000,177127760,5130,5130,5130,5130,0
|
|
20240311,145900,177127760,5130,5130,5130,5130,0
|
|
20240311,145800,177127760,5130,5130,5130,5130,0
|
|
20240311,145700,177127760,5130,5140,5140,5130,3940
|
|
20240311,145600,156889590,5150,5150,5150,5150,0
|
|
20240311,145500,156889590,5150,5150,5150,5150,0
|
|
20240311,145400,156889590,5150,5150,5150,5150,29
|
|
20240311,145300,156740240,5150,5150,5150,5150,0
|
|
20240311,145200,156740240,5150,5150,5150,5150,71
|
|
20240311,145100,156374590,5150,5150,5150,5150,0
|
|
20240311,145000,156374590,5150,5150,5150,5150,5
|
|
20240311,144900,156348840,5150,5150,5150,5150,0
|
|
20240311,144800,156348840,5150,5150,5150,5150,0
|
|
20240311,144700,156348840,5150,5150,5150,5150,0
|
|
20240311,144600,156348840,5150,5150,5150,5150,0
|
|
20240311,144500,156348840,5150,5150,5150,5150,0
|
|
20240311,144400,156348840,5150,5150,5150,5150,0
|
|
20240311,144300,156348840,5150,5150,5150,5150,0
|
|
20240311,144200,156348840,5150,5150,5150,5150,0
|
|
20240311,144100,156348840,5150,5150,5150,5150,308
|
|
20240311,144000,154762640,5150,5150,5150,5150,0
|
|
20240311,143900,154762640,5150,5150,5150,5150,0
|
|
20240311,143800,154762640,5150,5150,5150,5150,0
|
|
20240311,143700,154762640,5150,5150,5150,5150,5
|
|
20240311,143600,154736890,5150,5150,5150,5150,0
|
|
20240311,143500,154736890,5150,5150,5150,5150,4
|
|
20240311,143400,154716290,5150,5150,5150,5150,21
|
|
20240311,143300,154608140,5150,5150,5150,5150,0
|
|
20240311,143200,154608140,5150,5150,5150,5150,0
|
|
20240311,143100,154608140,5150,5150,5150,5150,0
|
|
20240311,143000,154608140,5150,5150,5150,5150,0
|
|
20240311,142900,154608140,5150,5150,5150,5150,0
|
|
20240311,142800,154608140,5150,5150,5150,5150,25
|
|
20240311,142700,154479390,5160,5160,5160,5160,0
|
|
20240311,142600,154479390,5160,5150,5160,5150,245
|
|
20240311,142500,153217140,5140,5140,5140,5140,0
|
|
20240311,142400,153217140,5140,5140,5140,5140,0
|
|
20240311,142300,153217140,5140,5140,5140,5140,0
|
|
20240311,142200,153217140,5140,5140,5140,5140,0
|
|
20240311,142100,153217140,5140,5140,5140,5140,0
|
|
20240311,142000,153217140,5140,5140,5140,5140,0
|
|
20240311,141900,153217140,5140,5140,5140,5140,0
|
|
20240311,141800,153217140,5140,5140,5140,5140,0
|
|
20240311,141700,153217140,5140,5140,5140,5140,0
|
|
20240311,141600,153217140,5140,5140,5140,5140,0
|
|
20240311,141500,153217140,5140,5140,5140,5140,0
|
|
20240311,141400,153217140,5140,5140,5140,5140,0
|
|
20240311,141300,153217140,5140,5140,5140,5140,0
|
|
20240311,141200,153217140,5140,5140,5140,5140,0
|
|
20240311,141100,153217140,5140,5140,5140,5140,0
|
|
20240311,141000,153217140,5140,5140,5140,5140,0
|
|
20240311,140900,153217140,5140,5140,5140,5140,19
|
|
20240311,140800,153119480,5140,5140,5140,5140,0
|
|
20240311,140700,153119480,5140,5140,5140,5140,1
|
|
20240311,140600,153114340,5150,5150,5150,5150,440
|
|
20240311,140500,150848340,5160,5160,5160,5160,0
|
|
20240311,140400,150848340,5160,5160,5160,5160,94
|
|
20240311,140300,150363300,5160,5150,5160,5150,1010
|
|
20240311,140200,145161700,5160,5160,5160,5160,0
|
|
20240311,140100,145161700,5160,5160,5160,5160,0
|
|
20240311,140000,145161700,5160,5160,5160,5160,0
|
|
20240311,135900,145161700,5160,5150,5160,5150,51
|
|
20240311,135800,144898550,5160,5160,5160,5160,0
|
|
20240311,135700,144898550,5160,5160,5160,5160,0
|
|
20240311,135600,144898550,5160,5160,5160,5160,0
|
|
20240311,135500,144898550,5160,5160,5160,5160,0
|
|
20240311,135400,144898550,5160,5160,5160,5160,0
|
|
20240311,135300,144898550,5160,5160,5160,5160,0
|
|
20240311,135200,144898550,5160,5160,5160,5160,5
|
|
20240311,135100,144872750,5160,5160,5160,5160,5
|
|
20240311,135000,144846950,5170,5170,5170,5170,200
|
|
20240311,134900,143812950,5170,5170,5170,5170,0
|
|
20240311,134800,143812950,5170,5170,5170,5170,0
|
|
20240311,134700,143812950,5170,5170,5170,5170,0
|
|
20240311,134600,143812950,5170,5170,5170,5170,0
|
|
20240311,134500,143812950,5170,5170,5170,5170,0
|
|
20240311,134400,143812950,5170,5170,5170,5170,0
|
|
20240311,134300,143812950,5170,5170,5170,5170,0
|
|
20240311,134200,143812950,5170,5170,5170,5170,0
|
|
20240311,134100,143812950,5170,5170,5170,5170,0
|
|
20240311,134000,143812950,5170,5170,5170,5170,0
|
|
20240311,133900,143812950,5170,5170,5170,5170,0
|
|
20240311,133800,143812950,5170,5170,5170,5170,10
|
|
20240311,133700,143761250,5170,5170,5170,5170,0
|
|
20240311,133600,143761250,5170,5170,5170,5170,0
|
|
20240311,133500,143761250,5170,5170,5170,5170,0
|
|
20240311,133400,143761250,5170,5170,5170,5170,0
|
|
20240311,133300,143761250,5170,5170,5170,5170,20
|
|
20240311,133200,143657850,5170,5170,5170,5170,0
|
|
20240311,133100,143657850,5170,5170,5170,5170,0
|
|
20240311,133000,143657850,5170,5170,5170,5170,10
|
|
20240311,132900,143606150,5170,5170,5170,5170,23
|
|
20240311,132800,143487240,5170,5170,5170,5170,0
|
|
20240311,132700,143487240,5170,5170,5170,5170,0
|
|
20240311,132600,143487240,5170,5170,5170,5170,0
|
|
20240311,132500,143487240,5170,5170,5170,5170,0
|
|
20240311,132400,143487240,5170,5170,5170,5170,300
|
|
20240311,132300,141936240,5170,5170,5170,5170,0
|
|
20240311,132200,141936240,5170,5170,5170,5170,0
|
|
20240311,132100,141936240,5170,5170,5170,5170,0
|
|
20240311,132000,141936240,5170,5170,5170,5170,0
|
|
20240311,131900,141936240,5170,5170,5170,5170,0
|
|
20240311,131800,141936240,5170,5170,5170,5170,0
|
|
20240311,131700,141936240,5170,5170,5170,5170,0
|
|
20240311,131600,141936240,5170,5170,5170,5170,0
|
|
20240311,131500,141936240,5170,5170,5170,5170,0
|
|
20240311,131400,141936240,5170,5170,5170,5170,0
|
|
20240311,131300,141936240,5170,5170,5170,5170,0
|
|
20240311,131200,141936240,5170,5170,5170,5170,0
|
|
20240311,131100,141936240,5170,5170,5170,5170,0
|
|
20240311,131000,141936240,5170,5170,5170,5170,0
|
|
20240311,130900,141936240,5170,5170,5170,5170,0
|
|
20240311,130800,141936240,5170,5170,5170,5170,0
|
|
20240311,130700,141936240,5170,5170,5170,5170,32
|
|
20240311,130600,141770800,5170,5170,5170,5170,0
|
|
20240311,130500,141770800,5170,5170,5170,5170,0
|
|
20240311,130400,141770800,5170,5170,5170,5170,0
|
|
20240311,130300,141770800,5170,5170,5170,5170,0
|
|
20240311,130200,141770800,5170,5170,5170,5170,0
|
|
20240311,130100,141770800,5170,5170,5170,5170,1
|
|
20240311,130000,141765630,5170,5170,5170,5170,0
|
|
20240311,125900,141765630,5170,5170,5170,5170,0
|
|
20240311,125800,141765630,5170,5170,5170,5170,1
|
|
20240311,125700,141760460,5150,5150,5150,5150,0
|
|
20240311,125600,141760460,5150,5150,5150,5150,0
|
|
20240311,125500,141760460,5150,5150,5150,5150,1
|
|
20240311,125400,141755310,5170,5170,5170,5170,0
|
|
20240311,125300,141755310,5170,5170,5170,5170,20
|
|
20240311,125200,141651910,5170,5170,5170,5170,5
|
|
20240311,125100,141626060,5170,5170,5170,5170,2
|
|
20240311,125000,141615720,5170,5170,5170,5170,1308
|
|
20240311,124900,134853360,5170,5170,5170,5170,0
|
|
20240311,124800,134853360,5170,5170,5170,5170,0
|
|
20240311,124700,134853360,5170,5170,5170,5170,0
|
|
20240311,124600,134853360,5170,5170,5170,5170,0
|
|
20240311,124500,134853360,5170,5170,5170,5170,0
|
|
20240311,124400,134853360,5170,5170,5170,5170,15
|
|
20240311,124300,134775810,5170,5170,5170,5170,0
|
|
20240311,124200,134775810,5170,5170,5170,5170,487
|
|
20240311,124100,132258020,5150,5150,5150,5150,0
|
|
20240311,124000,132258020,5150,5160,5160,5150,135
|
|
20240311,123900,131562550,5170,5170,5170,5170,213
|
|
20240311,123800,130461340,5180,5180,5180,5180,0
|
|
20240311,123700,130461340,5180,5180,5180,5180,0
|
|
20240311,123600,130461340,5180,5180,5180,5180,0
|
|
20240311,123500,130461340,5180,5180,5180,5180,1
|
|
20240311,123400,130456160,5180,5180,5180,5180,19
|
|
20240311,123300,130357740,5180,5180,5180,5180,0
|
|
20240311,123200,130357740,5180,5180,5180,5180,0
|
|
20240311,123100,130357740,5180,5180,5180,5180,0
|
|
20240311,123000,130357740,5180,5180,5180,5180,6
|
|
20240311,122900,130326660,5180,5180,5180,5180,0
|
|
20240311,122800,130326660,5180,5180,5180,5180,0
|
|
20240311,122700,130326660,5180,5180,5180,5180,25
|
|
20240311,122600,130197160,5180,5180,5180,5180,1
|
|
20240311,122500,130191980,5170,5170,5170,5170,0
|
|
20240311,122400,130191980,5170,5170,5170,5170,0
|
|
20240311,122300,130191980,5170,5170,5170,5170,0
|
|
20240311,122200,130191980,5170,5170,5170,5170,0
|
|
20240311,122100,130191980,5170,5170,5170,5170,0
|
|
20240311,122000,130191980,5170,5170,5170,5170,0
|
|
20240311,121900,130191980,5170,5170,5170,5170,418
|
|
20240311,121800,128030920,5180,5180,5180,5180,0
|
|
20240311,121700,128030920,5180,5180,5180,5180,0
|
|
20240311,121600,128030920,5180,5180,5180,5180,1
|
|
20240311,121500,128025740,5180,5180,5180,5180,0
|
|
20240311,121400,128025740,5180,5180,5180,5180,1
|
|
20240311,121300,128020560,5170,5160,5170,5160,2372
|
|
20240311,121200,115770090,5160,5160,5160,5160,0
|
|
20240311,121100,115770090,5160,5160,5160,5160,0
|
|
20240311,121000,115770090,5160,5160,5160,5160,0
|
|
20240311,120900,115770090,5160,5160,5160,5160,0
|
|
20240311,120800,115770090,5160,5160,5160,5160,0
|
|
20240311,120700,115770090,5160,5160,5160,5160,0
|
|
20240311,120600,115770090,5160,5160,5160,5160,0
|
|
20240311,120500,115770090,5160,5160,5160,5160,0
|
|
20240311,120400,115770090,5160,5160,5160,5160,1
|
|
20240311,120300,115764930,5140,5140,5140,5140,103
|
|
20240311,120200,115235510,5150,5150,5150,5150,71
|
|
20240311,120100,114869860,5160,5160,5160,5160,0
|
|
20240311,120000,114869860,5160,5160,5160,5160,0
|
|
20240311,115900,114869860,5160,5160,5160,5160,0
|
|
20240311,115800,114869860,5160,5160,5160,5160,0
|
|
20240311,115700,114869860,5160,5160,5160,5160,1
|
|
20240311,115600,114864700,5150,5150,5150,5150,0
|
|
20240311,115500,114864700,5150,5150,5150,5150,1
|
|
20240311,115400,114859550,5160,5160,5160,5160,1
|
|
20240311,115300,114854390,5160,5160,5160,5160,0
|
|
20240311,115200,114854390,5160,5160,5160,5160,0
|
|
20240311,115100,114854390,5160,5160,5160,5160,0
|
|
20240311,115000,114854390,5160,5160,5160,5160,30
|
|
20240311,114900,114699590,5150,5150,5150,5150,0
|
|
20240311,114800,114699590,5150,5150,5150,5150,0
|
|
20240311,114700,114699590,5150,5150,5150,5150,0
|
|
20240311,114600,114699590,5150,5150,5150,5150,0
|
|
20240311,114500,114699590,5150,5150,5150,5150,0
|
|
20240311,114400,114699590,5150,5150,5150,5150,10
|
|
20240311,114300,114648090,5150,5150,5150,5150,0
|
|
20240311,114200,114648090,5150,5150,5150,5150,0
|
|
20240311,114100,114648090,5150,5150,5150,5150,0
|
|
20240311,114000,114648090,5150,5150,5150,5150,0
|
|
20240311,113900,114648090,5150,5150,5150,5150,0
|
|
20240311,113800,114648090,5150,5150,5150,5150,700
|
|
20240311,113700,111043090,5150,5150,5150,5150,0
|
|
20240311,113600,111043090,5150,5150,5150,5150,0
|
|
20240311,113500,111043090,5150,5150,5150,5150,0
|
|
20240311,113400,111043090,5150,5150,5150,5150,0
|
|
20240311,113300,111043090,5150,5150,5150,5150,0
|
|
20240311,113200,111043090,5150,5150,5150,5150,300
|
|
20240311,113100,109498090,5150,5160,5160,5150,51
|
|
20240311,113000,109235340,5160,5160,5160,5160,0
|
|
20240311,112900,109235340,5160,5160,5160,5160,290
|
|
20240311,112800,107738940,5160,5160,5160,5160,10
|
|
20240311,112700,107687340,5160,5160,5160,5160,0
|
|
20240311,112600,107687340,5160,5160,5160,5160,0
|
|
20240311,112500,107687340,5160,5160,5160,5160,0
|
|
20240311,112400,107687340,5160,5160,5160,5160,0
|
|
20240311,112300,107687340,5160,5160,5160,5160,0
|
|
20240311,112200,107687340,5160,5160,5160,5160,10
|
|
20240311,112100,107635740,5160,5160,5160,5160,50
|
|
20240311,112000,107377740,5160,5160,5160,5160,0
|
|
20240311,111900,107377740,5160,5160,5160,5160,5
|
|
20240311,111800,107351940,5160,5160,5160,5160,0
|
|
20240311,111700,107351940,5160,5160,5160,5160,0
|
|
20240311,111600,107351940,5160,5160,5160,5160,0
|
|
20240311,111500,107351940,5160,5160,5160,5160,0
|
|
20240311,111400,107351940,5160,5160,5160,5160,0
|
|
20240311,111300,107351940,5160,5160,5160,5160,0
|
|
20240311,111200,107351940,5160,5150,5160,5150,303
|
|
20240311,111100,105791460,5150,5150,5150,5150,0
|
|
20240311,111000,105791460,5150,5150,5150,5150,3
|
|
20240311,110900,105776010,5150,5150,5150,5150,2
|
|
20240311,110800,105765710,5150,5150,5150,5150,0
|
|
20240311,110700,105765710,5150,5150,5150,5150,0
|
|
20240311,110600,105765710,5150,5150,5150,5150,3
|
|
20240311,110500,105750260,5150,5150,5150,5150,7
|
|
20240311,110400,105714210,5130,5130,5130,5130,0
|
|
20240311,110300,105714210,5130,5130,5130,5130,0
|
|
20240311,110200,105714210,5130,5130,5130,5130,0
|
|
20240311,110100,105714210,5130,5140,5140,5130,190
|
|
20240311,110000,104739410,5180,5180,5180,5180,2
|
|
20240311,105900,104729050,5180,5180,5180,5180,0
|
|
20240311,105800,104729050,5180,5180,5180,5180,2
|
|
20240311,105700,104718690,5180,5130,5180,5130,10358
|
|
20240311,105600,51491880,5130,5130,5130,5130,200
|
|
20240311,105500,50465880,5170,5140,5170,5130,517
|
|
20240311,105400,47809670,5140,5140,5140,5140,0
|
|
20240311,105300,47809670,5140,5140,5140,5140,762
|
|
20240311,105200,43892990,5170,5170,5170,5170,0
|
|
20240311,105100,43892990,5170,5170,5170,5170,0
|
|
20240311,105000,43892990,5170,5170,5170,5170,0
|
|
20240311,104900,43892990,5170,5170,5170,5170,0
|
|
20240311,104800,43892990,5170,5170,5170,5170,0
|
|
20240311,104700,43892990,5170,5170,5170,5170,0
|
|
20240311,104600,43892990,5170,5170,5170,5170,0
|
|
20240311,104500,43892990,5170,5140,5170,5140,684
|
|
20240311,104400,40377200,5170,5170,5170,5170,0
|
|
20240311,104300,40377200,5170,5170,5170,5170,0
|
|
20240311,104200,40377200,5170,5170,5170,5170,0
|
|
20240311,104100,40377200,5170,5170,5170,5170,0
|
|
20240311,104000,40377200,5170,5170,5170,5170,2
|
|
20240311,103900,40366860,5140,5140,5170,5140,22
|
|
20240311,103800,40253750,5170,5170,5170,5170,12
|
|
20240311,103700,40191710,5150,5150,5150,5150,389
|
|
20240311,103600,38188360,5170,5170,5170,5170,0
|
|
20240311,103500,38188360,5170,5170,5170,5170,0
|
|
20240311,103400,38188360,5170,5170,5170,5170,10
|
|
20240311,103300,38136660,5170,5170,5170,5170,0
|
|
20240311,103200,38136660,5170,5170,5170,5170,0
|
|
20240311,103100,38136660,5170,5170,5170,5170,0
|
|
20240311,103000,38136660,5170,5170,5170,5170,0
|
|
20240311,102900,38136660,5170,5170,5170,5170,0
|
|
20240311,102800,38136660,5170,5170,5170,5170,0
|
|
20240311,102700,38136660,5170,5170,5170,5170,0
|
|
20240311,102600,38136660,5170,5170,5170,5170,0
|
|
20240311,102500,38136660,5170,5170,5170,5170,1
|
|
20240311,102400,38131490,5170,5170,5170,5170,0
|
|
20240311,102300,38131490,5170,5160,5170,5160,12
|
|
20240311,102200,38069550,5160,5160,5160,5160,0
|
|
20240311,102100,38069550,5160,5160,5160,5160,1
|
|
20240311,102000,38064390,5160,5160,5160,5160,10
|
|
20240311,101900,38012790,5140,5140,5140,5140,0
|
|
20240311,101800,38012790,5140,5140,5140,5140,1000
|
|
20240311,101700,32872790,5140,5140,5140,5140,982
|
|
20240311,101600,27825310,5140,5140,5140,5140,0
|
|
20240311,101500,27825310,5140,5140,5140,5140,0
|
|
20240311,101400,27825310,5140,5140,5140,5140,0
|
|
20240311,101300,27825310,5140,5140,5140,5140,0
|
|
20240311,101200,27825310,5140,5140,5140,5140,18
|
|
20240311,101100,27732790,5140,5140,5140,5140,0
|
|
20240311,101000,27732790,5140,5140,5140,5140,0
|
|
20240311,100900,27732790,5140,5140,5140,5140,0
|
|
20240311,100800,27732790,5140,5140,5140,5140,368
|
|
20240311,100700,25841270,5140,5140,5140,5140,0
|
|
20240311,100600,25841270,5140,5140,5140,5140,1
|
|
20240311,100500,25836130,5160,5160,5160,5160,32
|
|
20240311,100400,25671010,5170,5170,5170,5170,1
|
|
20240311,100300,25665840,5170,5170,5170,5170,1
|
|
20240311,100200,25660670,5150,5150,5150,5150,0
|
|
20240311,100100,25660670,5150,5150,5150,5150,0
|
|
20240311,100000,25660670,5150,5150,5150,5150,0
|
|
20240311,095900,25660670,5150,5150,5150,5150,0
|
|
20240311,095800,25660670,5150,5150,5150,5150,12
|
|
20240311,095700,25598870,5140,5140,5140,5140,2
|
|
20240311,095600,25588590,5150,5150,5150,5150,21
|
|
20240311,095500,25480440,5170,5170,5170,5170,0
|
|
20240311,095400,25480440,5170,5170,5170,5170,0
|
|
20240311,095300,25480440,5170,5170,5170,5170,0
|
|
20240311,095200,25480440,5170,5170,5170,5170,0
|
|
20240311,095100,25480440,5170,5170,5170,5170,0
|
|
20240311,095000,25480440,5170,5170,5170,5170,0
|
|
20240311,094900,25480440,5170,5170,5170,5170,0
|
|
20240311,094800,25480440,5170,5170,5170,5170,0
|
|
20240311,094700,25480440,5170,5170,5170,5170,10
|
|
20240311,094600,25428740,5170,5170,5170,5170,1
|
|
20240311,094500,25423570,5170,5170,5170,5170,100
|
|
20240311,094400,24906570,5170,5170,5170,5170,1
|
|
20240311,094300,24901400,5170,5170,5170,5170,1
|
|
20240311,094200,24896230,5150,5150,5150,5150,0
|
|
20240311,094100,24896230,5150,5150,5150,5150,531
|
|
20240311,094000,22161580,5170,5170,5170,5170,0
|
|
20240311,093900,22161580,5170,5170,5170,5170,0
|
|
20240311,093800,22161580,5170,5170,5170,5170,0
|
|
20240311,093700,22161580,5170,5170,5170,5170,0
|
|
20240311,093600,22161580,5170,5140,5170,5140,67
|
|
20240311,093500,21817170,5170,5170,5170,5170,0
|
|
20240311,093400,21817170,5170,5170,5170,5170,0
|
|
20240311,093300,21817170,5170,5170,5170,5170,0
|
|
20240311,093200,21817170,5170,5170,5170,5170,2
|
|
20240311,093100,21806830,5170,5170,5170,5170,0
|
|
20240311,093000,21806830,5170,5150,5170,5130,1334
|
|
20240311,092900,14949350,5150,5150,5150,5150,0
|
|
20240311,092800,14949350,5150,5150,5150,5150,0
|
|
20240311,092700,14949350,5150,5170,5170,5150,500
|
|
20240311,092600,12370250,5180,5180,5180,5180,17
|
|
20240311,092500,12282190,5180,5180,5180,5180,0
|
|
20240311,092400,12282190,5180,5180,5180,5180,51
|
|
20240311,092300,12018010,5180,5180,5180,5180,0
|
|
20240311,092200,12018010,5180,5180,5180,5180,0
|
|
20240311,092100,12018010,5180,5180,5180,5180,185
|
|
20240311,092000,11059710,5180,5180,5180,5180,5
|
|
20240311,091900,11033810,5190,5170,5190,5170,18
|
|
20240311,091800,10940730,5180,5180,5180,5180,0
|
|
20240311,091700,10940730,5180,5180,5180,5180,1
|
|
20240311,091600,10935550,5190,5190,5190,5190,0
|
|
20240311,091500,10935550,5190,5190,5190,5190,2
|
|
20240311,091400,10925170,5170,5170,5170,5170,0
|
|
20240311,091300,10925170,5170,5170,5170,5170,0
|
|
20240311,091200,10925170,5170,5170,5170,5170,0
|
|
20240311,091100,10925170,5170,5170,5170,5170,0
|
|
20240311,091000,10925170,5170,5170,5170,5170,0
|
|
20240311,090900,10925170,5170,5170,5170,5170,510
|
|
20240311,090800,8288470,5160,5180,5180,5160,19
|
|
20240311,090700,8190250,5190,5190,5190,5190,10
|
|
20240311,090600,8138350,5140,5140,5140,5140,0
|
|
20240311,090500,8138350,5140,5140,5140,5140,0
|
|
20240311,090400,8138350,5140,5190,5190,5140,115
|
|
20240311,090300,7545670,5200,5200,5200,5200,0
|
|
20240311,090200,7545670,5200,5200,5200,5200,34
|
|
20240311,090100,7368870,5170,5170,5170,5170,27
|
|
20240311,090000,7229280,5170,5200,5200,5170,1390
|