629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,192600,150200930,5100,5100,5100,5100,470
|
|
20240313,192500,150200930,5100,5100,5100,5100,0
|
|
20240313,192400,150200930,5100,5100,5100,5100,0
|
|
20240313,192300,150200930,5100,5100,5100,5100,0
|
|
20240313,192200,150200930,5100,5100,5100,5100,0
|
|
20240313,192100,150200930,5100,5100,5100,5100,0
|
|
20240313,192000,150200930,5100,5100,5100,5100,0
|
|
20240313,191900,150200930,5100,5100,5100,5100,0
|
|
20240313,191800,150200930,5100,5100,5100,5100,0
|
|
20240313,191700,150200930,5100,5100,5100,5100,0
|
|
20240313,191600,150200930,5100,5100,5100,5100,0
|
|
20240313,191500,150200930,5100,5100,5100,5100,0
|
|
20240313,191400,150200930,5100,5100,5100,5100,0
|
|
20240313,191300,150200930,5100,5100,5100,5100,0
|
|
20240313,191200,150200930,5100,5100,5100,5100,0
|
|
20240313,191100,150200930,5100,5100,5100,5100,0
|
|
20240313,191000,150200930,5100,5100,5100,5100,0
|
|
20240313,190900,150200930,5100,5100,5100,5100,0
|
|
20240313,190800,150200930,5100,5100,5100,5100,0
|
|
20240313,190700,150200930,5100,5100,5100,5100,0
|
|
20240313,190600,150200930,5100,5100,5100,5100,0
|
|
20240313,190500,150200930,5100,5100,5100,5100,0
|
|
20240313,190400,150200930,5100,5100,5100,5100,0
|
|
20240313,190300,150200930,5100,5100,5100,5100,0
|
|
20240313,190200,150200930,5100,5100,5100,5100,0
|
|
20240313,190100,150200930,5100,5100,5100,5100,0
|
|
20240313,190000,150200930,5100,5100,5100,5100,0
|
|
20240313,185900,150200930,5100,5100,5100,5100,0
|
|
20240313,185800,150200930,5100,5100,5100,5100,0
|
|
20240313,185700,150200930,5100,5100,5100,5100,0
|
|
20240313,185600,150200930,5100,5100,5100,5100,470
|
|
20240313,185500,150200930,5100,5100,5100,5100,0
|
|
20240313,185400,150200930,5100,5100,5100,5100,0
|
|
20240313,185300,150200930,5100,5100,5100,5100,0
|
|
20240313,185200,150200930,5100,5100,5100,5100,0
|
|
20240313,185100,150200930,5100,5100,5100,5100,0
|
|
20240313,185000,150200930,5100,5100,5100,5100,0
|
|
20240313,184900,150200930,5100,5100,5100,5100,0
|
|
20240313,184800,150200930,5100,5100,5100,5100,0
|
|
20240313,184700,150200930,5100,5100,5100,5100,0
|
|
20240313,184600,150200930,5100,5100,5100,5100,0
|
|
20240313,184500,150200930,5100,5100,5100,5100,0
|
|
20240313,184400,150200930,5100,5100,5100,5100,0
|
|
20240313,184300,150200930,5100,5100,5100,5100,0
|
|
20240313,184200,150200930,5100,5100,5100,5100,0
|
|
20240313,184100,150200930,5100,5100,5100,5100,0
|
|
20240313,184000,150200930,5100,5100,5100,5100,0
|
|
20240313,183900,150200930,5100,5100,5100,5100,0
|
|
20240313,183800,150200930,5100,5100,5100,5100,0
|
|
20240313,183700,150200930,5100,5100,5100,5100,0
|
|
20240313,183600,150200930,5100,5100,5100,5100,0
|
|
20240313,183500,150200930,5100,5100,5100,5100,0
|
|
20240313,183400,150200930,5100,5100,5100,5100,0
|
|
20240313,183300,150200930,5100,5100,5100,5100,0
|
|
20240313,183200,150200930,5100,5100,5100,5100,0
|
|
20240313,183100,150200930,5100,5100,5100,5100,0
|
|
20240313,183000,150200930,5100,5100,5100,5100,0
|
|
20240313,182900,150200930,5100,5100,5100,5100,0
|
|
20240313,182800,150200930,5100,5100,5100,5100,0
|
|
20240313,182700,150200930,5100,5100,5100,5100,0
|
|
20240313,182600,150200930,5100,5100,5100,5100,470
|
|
20240313,182500,150200930,5100,5100,5100,5100,0
|
|
20240313,182400,150200930,5100,5100,5100,5100,0
|
|
20240313,182300,150200930,5100,5100,5100,5100,0
|
|
20240313,182200,150200930,5100,5100,5100,5100,0
|
|
20240313,182100,150200930,5100,5100,5100,5100,0
|
|
20240313,182000,150200930,5100,5100,5100,5100,0
|
|
20240313,181900,150200930,5100,5100,5100,5100,0
|
|
20240313,181800,150200930,5100,5100,5100,5100,0
|
|
20240313,181700,150200930,5100,5100,5100,5100,0
|
|
20240313,181600,150200930,5100,5100,5100,5100,0
|
|
20240313,181500,150200930,5100,5100,5100,5100,0
|
|
20240313,181400,150200930,5100,5100,5100,5100,0
|
|
20240313,181300,150200930,5100,5100,5100,5100,0
|
|
20240313,181200,150200930,5100,5100,5100,5100,0
|
|
20240313,181100,150200930,5100,5100,5100,5100,0
|
|
20240313,181000,150200930,5100,5100,5100,5100,0
|
|
20240313,180900,150200930,5100,5100,5100,5100,0
|
|
20240313,180800,150200930,5100,5100,5100,5100,0
|
|
20240313,180700,150200930,5100,5100,5100,5100,0
|
|
20240313,180600,150200930,5100,5100,5100,5100,0
|
|
20240313,180500,150200930,5100,5100,5100,5100,0
|
|
20240313,180400,150200930,5100,5100,5100,5100,0
|
|
20240313,180300,150200930,5100,5100,5100,5100,0
|
|
20240313,180200,150200930,5100,5100,5100,5100,0
|
|
20240313,180100,150200930,5100,5100,5100,5100,0
|
|
20240313,180000,150200930,5100,5100,5100,5100,0
|
|
20240313,175900,150200930,5100,5100,5100,5100,0
|
|
20240313,175800,150200930,5100,5100,5100,5100,0
|
|
20240313,175700,150200930,5100,5100,5100,5100,0
|
|
20240313,175600,150200930,5100,5100,5100,5100,470
|
|
20240313,175500,150200930,5100,5100,5100,5100,0
|
|
20240313,175400,150200930,5100,5100,5100,5100,0
|
|
20240313,175300,150200930,5100,5100,5100,5100,0
|
|
20240313,175200,150200930,5100,5100,5100,5100,0
|
|
20240313,175100,150200930,5100,5100,5100,5100,0
|
|
20240313,175000,150200930,5100,5100,5100,5100,0
|
|
20240313,174900,150200930,5100,5100,5100,5100,0
|
|
20240313,174800,150200930,5100,5100,5100,5100,0
|
|
20240313,174700,150200930,5100,5100,5100,5100,0
|
|
20240313,174600,150200930,5100,5100,5100,5100,0
|
|
20240313,174500,150200930,5100,5100,5100,5100,0
|
|
20240313,174400,150200930,5100,5100,5100,5100,0
|
|
20240313,174300,150200930,5100,5100,5100,5100,0
|
|
20240313,174200,150200930,5100,5100,5100,5100,0
|
|
20240313,174100,150200930,5100,5100,5100,5100,0
|
|
20240313,174000,150200930,5100,5100,5100,5100,0
|
|
20240313,173900,150200930,5100,5100,5100,5100,0
|
|
20240313,173800,150200930,5100,5100,5100,5100,0
|
|
20240313,173700,150200930,5100,5100,5100,5100,0
|
|
20240313,173600,150200930,5100,5100,5100,5100,0
|
|
20240313,173500,150200930,5100,5100,5100,5100,0
|
|
20240313,173400,150200930,5100,5100,5100,5100,0
|
|
20240313,173300,150200930,5100,5100,5100,5100,0
|
|
20240313,173200,150200930,5100,5100,5100,5100,0
|
|
20240313,173100,150200930,5100,5100,5100,5100,0
|
|
20240313,173000,150200930,5100,5100,5100,5100,0
|
|
20240313,172900,150200930,5100,5100,5100,5100,0
|
|
20240313,172800,150200930,5100,5100,5100,5100,0
|
|
20240313,172700,150200930,5100,5100,5100,5100,0
|
|
20240313,172600,150200930,5100,5100,5100,5100,470
|
|
20240313,172500,150200930,5100,5100,5100,5100,0
|
|
20240313,172400,150200930,5100,5100,5100,5100,0
|
|
20240313,172300,150200930,5100,5100,5100,5100,0
|
|
20240313,172200,150200930,5100,5100,5100,5100,0
|
|
20240313,172100,150200930,5100,5100,5100,5100,0
|
|
20240313,172000,150200930,5100,5100,5100,5100,0
|
|
20240313,171900,150200930,5100,5100,5100,5100,0
|
|
20240313,171800,150200930,5100,5100,5100,5100,0
|
|
20240313,171700,150200930,5100,5100,5100,5100,0
|
|
20240313,171600,150200930,5100,5100,5100,5100,0
|
|
20240313,171500,150200930,5100,5100,5100,5100,0
|
|
20240313,171400,150200930,5100,5100,5100,5100,0
|
|
20240313,171300,150200930,5100,5100,5100,5100,0
|
|
20240313,171200,150200930,5100,5100,5100,5100,0
|
|
20240313,171100,150200930,5100,5100,5100,5100,0
|
|
20240313,171000,150200930,5100,5100,5100,5100,0
|
|
20240313,170900,150200930,5100,5100,5100,5100,0
|
|
20240313,170800,150200930,5100,5100,5100,5100,0
|
|
20240313,170700,150200930,5100,5100,5100,5100,0
|
|
20240313,170600,150200930,5100,5100,5100,5100,0
|
|
20240313,170500,150200930,5100,5100,5100,5100,0
|
|
20240313,170400,150200930,5100,5100,5100,5100,0
|
|
20240313,170300,150200930,5100,5100,5100,5100,0
|
|
20240313,170200,150200930,5100,5100,5100,5100,0
|
|
20240313,170100,150200930,5100,5100,5100,5100,0
|
|
20240313,170000,150200930,5100,5100,5100,5100,0
|
|
20240313,165900,150200930,5100,5100,5100,5100,0
|
|
20240313,165800,150200930,5100,5100,5100,5100,0
|
|
20240313,165700,150200930,5100,5100,5100,5100,0
|
|
20240313,165600,150200930,5100,5100,5100,5100,470
|
|
20240313,165500,150200930,5100,5100,5100,5100,0
|
|
20240313,165400,150200930,5100,5100,5100,5100,0
|
|
20240313,165300,150200930,5100,5100,5100,5100,0
|
|
20240313,165200,150200930,5100,5100,5100,5100,0
|
|
20240313,165100,150200930,5100,5100,5100,5100,0
|
|
20240313,165000,150200930,5100,5100,5100,5100,0
|
|
20240313,164900,150200930,5100,5100,5100,5100,0
|
|
20240313,164800,150200930,5100,5100,5100,5100,0
|
|
20240313,164700,150200930,5100,5100,5100,5100,0
|
|
20240313,164600,150200930,5100,5100,5100,5100,0
|
|
20240313,164500,150200930,5100,5100,5100,5100,0
|
|
20240313,164400,150200930,5100,5100,5100,5100,0
|
|
20240313,164300,150200930,5100,5100,5100,5100,0
|
|
20240313,164200,150200930,5100,5100,5100,5100,0
|
|
20240313,164100,150200930,5100,5100,5100,5100,0
|
|
20240313,164000,150200930,5100,5100,5100,5100,0
|
|
20240313,163900,150200930,5100,5100,5100,5100,0
|
|
20240313,163800,150200930,5100,5100,5100,5100,0
|
|
20240313,163700,150200930,5100,5100,5100,5100,0
|
|
20240313,163600,150200930,5100,5100,5100,5100,0
|
|
20240313,163500,150200930,5100,5100,5100,5100,0
|
|
20240313,163400,150200930,5100,5100,5100,5100,0
|
|
20240313,163300,150200930,5100,5100,5100,5100,0
|
|
20240313,163200,150200930,5100,5100,5100,5100,0
|
|
20240313,163100,150200930,5100,5100,5100,5100,0
|
|
20240313,163000,150200930,5100,5100,5100,5100,0
|
|
20240313,162900,150200930,5100,5100,5100,5100,0
|
|
20240313,162800,150200930,5100,5100,5100,5100,0
|
|
20240313,162700,150200930,5100,5100,5100,5100,0
|
|
20240313,162600,150200930,5100,5100,5100,5100,470
|
|
20240313,162500,150200930,5100,5100,5100,5100,0
|
|
20240313,162400,150200930,5100,5100,5100,5100,0
|
|
20240313,162300,150200930,5100,5100,5100,5100,0
|
|
20240313,162200,150200930,5100,5100,5100,5100,0
|
|
20240313,162100,150200930,5100,5100,5100,5100,0
|
|
20240313,162000,150200930,5100,5100,5100,5100,0
|
|
20240313,161900,150200930,5100,5100,5100,5100,0
|
|
20240313,161800,150200930,5100,5100,5100,5100,0
|
|
20240313,161700,150200930,5100,5100,5100,5100,0
|
|
20240313,161600,150200930,5100,5100,5100,5100,0
|
|
20240313,161500,150200930,5100,5100,5100,5100,0
|
|
20240313,161400,150200930,5100,5100,5100,5100,0
|
|
20240313,161300,150200930,5100,5100,5100,5100,0
|
|
20240313,161200,150200930,5100,5100,5100,5100,0
|
|
20240313,161100,150200930,5100,5100,5100,5100,0
|
|
20240313,161000,150200930,5100,5100,5100,5100,0
|
|
20240313,160900,150200930,5100,5100,5100,5100,0
|
|
20240313,160800,150200930,5100,5100,5100,5100,0
|
|
20240313,160700,150200930,5100,5100,5100,5100,0
|
|
20240313,160600,150200930,5100,5100,5100,5100,0
|
|
20240313,160500,150200930,5100,5100,5100,5100,0
|
|
20240313,160400,150200930,5100,5100,5100,5100,0
|
|
20240313,160300,150200930,5100,5100,5100,5100,0
|
|
20240313,160200,150200930,5100,5100,5100,5100,0
|
|
20240313,160100,150200930,5100,5100,5100,5100,0
|
|
20240313,160000,150200930,5100,5100,5100,5100,0
|
|
20240313,155900,150200930,5100,5100,5100,5100,0
|
|
20240313,155800,150200930,5100,5100,5100,5100,0
|
|
20240313,155700,150200930,5100,5100,5100,5100,0
|
|
20240313,155600,150200930,5100,5100,5100,5100,470
|
|
20240313,155500,150200930,5100,5100,5100,5100,0
|
|
20240313,155400,150200930,5100,5100,5100,5100,0
|
|
20240313,155300,150200930,5100,5100,5100,5100,0
|
|
20240313,155200,150200930,5100,5100,5100,5100,0
|
|
20240313,155100,150200930,5100,5100,5100,5100,0
|
|
20240313,155000,150200930,5100,5100,5100,5100,0
|
|
20240313,154900,150200930,5100,5100,5100,5100,0
|
|
20240313,154800,150200930,5100,5100,5100,5100,0
|
|
20240313,154700,150200930,5100,5100,5100,5100,0
|
|
20240313,154600,150200930,5100,5100,5100,5100,0
|
|
20240313,154500,150200930,5100,5100,5100,5100,0
|
|
20240313,154400,150200930,5100,5100,5100,5100,0
|
|
20240313,154300,150200930,5100,5100,5100,5100,0
|
|
20240313,154200,150200930,5100,5100,5100,5100,0
|
|
20240313,154100,150200930,5100,5100,5100,5100,0
|
|
20240313,154000,150200930,5100,5100,5100,5100,0
|
|
20240313,153900,150200930,5100,5100,5100,5100,0
|
|
20240313,153800,150200930,5100,5100,5100,5100,0
|
|
20240313,153700,150200930,5100,5100,5100,5100,0
|
|
20240313,153600,150200930,5100,5100,5100,5100,0
|
|
20240313,153500,150200930,5100,5100,5100,5100,0
|
|
20240313,153400,150200930,5100,5100,5100,5100,0
|
|
20240313,153300,150200930,5100,5100,5100,5100,0
|
|
20240313,153200,150200930,5100,5100,5100,5100,0
|
|
20240313,153100,150200930,5100,5100,5100,5100,0
|
|
20240313,153000,150200930,5100,5100,5100,5100,470
|
|
20240313,152900,147803930,5110,5110,5110,5110,0
|
|
20240313,152800,147803930,5110,5110,5110,5110,0
|
|
20240313,152700,147803930,5110,5110,5110,5110,0
|
|
20240313,152600,147803930,5110,5110,5110,5110,0
|
|
20240313,152500,147803930,5110,5110,5110,5110,0
|
|
20240313,152400,147803930,5110,5110,5110,5110,0
|
|
20240313,152300,147803930,5110,5110,5110,5110,0
|
|
20240313,152200,147803930,5110,5110,5110,5110,0
|
|
20240313,152100,147803930,5110,5110,5110,5110,0
|
|
20240313,152000,147803930,5110,5110,5110,5110,0
|
|
20240313,151900,147803930,5110,5110,5110,5110,1
|
|
20240313,151800,147798820,5110,5110,5110,5110,0
|
|
20240313,151700,147798820,5110,5110,5110,5110,0
|
|
20240313,151600,147798820,5110,5110,5110,5110,0
|
|
20240313,151500,147798820,5110,5110,5110,5110,0
|
|
20240313,151400,147798820,5110,5110,5110,5110,0
|
|
20240313,151300,147798820,5110,5100,5110,5100,403
|
|
20240313,151200,145743510,5100,5100,5100,5100,0
|
|
20240313,151100,145743510,5100,5100,5100,5100,0
|
|
20240313,151000,145743510,5100,5100,5100,5100,18
|
|
20240313,150900,145651710,5110,5110,5110,5110,0
|
|
20240313,150800,145651710,5110,5110,5110,5110,0
|
|
20240313,150700,145651710,5110,5110,5110,5110,0
|
|
20240313,150600,145651710,5110,5110,5110,5110,0
|
|
20240313,150500,145651710,5110,5110,5110,5110,0
|
|
20240313,150400,145651710,5110,5110,5110,5110,1
|
|
20240313,150300,145646600,5090,5090,5090,5090,0
|
|
20240313,150200,145646600,5090,5090,5090,5090,0
|
|
20240313,150100,145646600,5090,5100,5100,5090,600
|
|
20240313,150000,142592570,5100,5100,5100,5100,0
|
|
20240313,145900,142592570,5100,5100,5100,5100,9
|
|
20240313,145800,142546670,5090,5090,5090,5090,139
|
|
20240313,145700,141839160,5100,5100,5100,5100,1
|
|
20240313,145600,141834060,5100,5100,5100,5100,0
|
|
20240313,145500,141834060,5100,5100,5100,5100,0
|
|
20240313,145400,141834060,5100,5100,5100,5100,0
|
|
20240313,145300,141834060,5100,5100,5100,5100,0
|
|
20240313,145200,141834060,5100,5100,5100,5100,0
|
|
20240313,145100,141834060,5100,5100,5100,5100,100
|
|
20240313,145000,141324060,5100,5100,5100,5100,20
|
|
20240313,144900,141222060,5100,5100,5100,5100,0
|
|
20240313,144800,141222060,5100,5100,5100,5100,0
|
|
20240313,144700,141222060,5100,5100,5100,5100,2
|
|
20240313,144600,141211860,5100,5100,5100,5100,0
|
|
20240313,144500,141211860,5100,5100,5100,5100,0
|
|
20240313,144400,141211860,5100,5100,5100,5100,0
|
|
20240313,144300,141211860,5100,5100,5100,5100,5
|
|
20240313,144200,141186360,5090,5090,5090,5090,0
|
|
20240313,144100,141186360,5090,5090,5090,5090,1
|
|
20240313,144000,141181270,5110,5110,5110,5110,0
|
|
20240313,143900,141181270,5110,5110,5110,5110,0
|
|
20240313,143800,141181270,5110,5110,5110,5110,0
|
|
20240313,143700,141181270,5110,5110,5110,5110,0
|
|
20240313,143600,141181270,5110,5110,5110,5110,0
|
|
20240313,143500,141181270,5110,5110,5110,5110,0
|
|
20240313,143400,141181270,5110,5110,5110,5110,0
|
|
20240313,143300,141181270,5110,5110,5110,5110,0
|
|
20240313,143200,141181270,5110,5110,5110,5110,1
|
|
20240313,143100,141176160,5110,5110,5110,5110,0
|
|
20240313,143000,141176160,5110,5110,5110,5110,0
|
|
20240313,142900,141176160,5110,5110,5110,5110,0
|
|
20240313,142800,141176160,5110,5110,5110,5110,0
|
|
20240313,142700,141176160,5110,5110,5110,5110,0
|
|
20240313,142600,141176160,5110,5110,5110,5110,0
|
|
20240313,142500,141176160,5110,5110,5110,5110,1
|
|
20240313,142400,141171050,5090,5090,5090,5090,0
|
|
20240313,142300,141171050,5090,5100,5100,5090,602
|
|
20240313,142200,138106850,5110,5110,5110,5110,0
|
|
20240313,142100,138106850,5110,5110,5110,5110,0
|
|
20240313,142000,138106850,5110,5110,5110,5110,20
|
|
20240313,141900,138004650,5110,5110,5110,5110,0
|
|
20240313,141800,138004650,5110,5110,5110,5110,1
|
|
20240313,141700,137999540,5090,5090,5090,5090,612
|
|
20240313,141600,134884460,5100,5100,5100,5100,20
|
|
20240313,141500,134782460,5110,5110,5110,5110,0
|
|
20240313,141400,134782460,5110,5110,5110,5110,5
|
|
20240313,141300,134756910,5100,5100,5100,5100,0
|
|
20240313,141200,134756910,5100,5100,5100,5100,160
|
|
20240313,141100,133940910,5090,5090,5090,5090,0
|
|
20240313,141000,133940910,5090,5090,5090,5090,96
|
|
20240313,140900,133452270,5100,5100,5100,5100,5
|
|
20240313,140800,133426770,5100,5100,5100,5100,0
|
|
20240313,140700,133426770,5100,5100,5100,5100,0
|
|
20240313,140600,133426770,5100,5100,5100,5100,0
|
|
20240313,140500,133426770,5100,5100,5100,5100,0
|
|
20240313,140400,133426770,5100,5100,5100,5100,4
|
|
20240313,140300,133406370,5100,5100,5100,5100,0
|
|
20240313,140200,133406370,5100,5100,5100,5100,0
|
|
20240313,140100,133406370,5100,5100,5100,5100,10
|
|
20240313,140000,133355370,5090,5090,5090,5090,0
|
|
20240313,135900,133355370,5090,5090,5090,5090,0
|
|
20240313,135800,133355370,5090,5090,5090,5090,1
|
|
20240313,135700,133350280,5100,5100,5100,5100,0
|
|
20240313,135600,133350280,5100,5100,5100,5100,0
|
|
20240313,135500,133350280,5100,5100,5100,5100,0
|
|
20240313,135400,133350280,5100,5100,5100,5100,0
|
|
20240313,135300,133350280,5100,5100,5100,5100,0
|
|
20240313,135200,133350280,5100,5100,5100,5100,20
|
|
20240313,135100,133248280,5100,5100,5100,5100,2
|
|
20240313,135000,133238080,5100,5100,5100,5100,0
|
|
20240313,134900,133238080,5100,5100,5100,5100,0
|
|
20240313,134800,133238080,5100,5100,5100,5100,9
|
|
20240313,134700,133192180,5100,5100,5100,5100,0
|
|
20240313,134600,133192180,5100,5100,5100,5100,0
|
|
20240313,134500,133192180,5100,5100,5100,5100,0
|
|
20240313,134400,133192180,5100,5100,5100,5100,0
|
|
20240313,134300,133192180,5100,5100,5100,5100,0
|
|
20240313,134200,133192180,5100,5100,5100,5100,50
|
|
20240313,134100,132937180,5090,5090,5090,5090,0
|
|
20240313,134000,132937180,5090,5090,5090,5090,36
|
|
20240313,133900,132753940,5100,5100,5100,5100,0
|
|
20240313,133800,132753940,5100,5100,5100,5100,0
|
|
20240313,133700,132753940,5100,5100,5100,5100,0
|
|
20240313,133600,132753940,5100,5100,5100,5100,50
|
|
20240313,133500,132498940,5100,5100,5100,5100,1
|
|
20240313,133400,132493840,5100,5100,5100,5100,0
|
|
20240313,133300,132493840,5100,5100,5100,5100,0
|
|
20240313,133200,132493840,5100,5100,5100,5100,0
|
|
20240313,133100,132493840,5100,5100,5100,5100,0
|
|
20240313,133000,132493840,5100,5100,5100,5100,0
|
|
20240313,132900,132493840,5100,5100,5100,5100,50
|
|
20240313,132800,132238840,5100,5100,5100,5100,50
|
|
20240313,132700,131983840,5090,5090,5090,5090,0
|
|
20240313,132600,131983840,5090,5090,5090,5090,0
|
|
20240313,132500,131983840,5090,5090,5090,5090,0
|
|
20240313,132400,131983840,5090,5090,5090,5090,0
|
|
20240313,132300,131983840,5090,5090,5090,5090,0
|
|
20240313,132200,131983840,5090,5090,5090,5090,0
|
|
20240313,132100,131983840,5090,5090,5090,5090,335
|
|
20240313,132000,130278690,5100,5100,5100,5100,666
|
|
20240313,131900,126882090,5110,5110,5110,5110,0
|
|
20240313,131800,126882090,5110,5110,5110,5110,0
|
|
20240313,131700,126882090,5110,5110,5110,5110,0
|
|
20240313,131600,126882090,5110,5110,5110,5110,0
|
|
20240313,131500,126882090,5110,5110,5110,5110,0
|
|
20240313,131400,126882090,5110,5110,5110,5110,0
|
|
20240313,131300,126882090,5110,5110,5110,5110,904
|
|
20240313,131200,122262650,5110,5110,5110,5110,101
|
|
20240313,131100,121746540,5120,5120,5120,5120,0
|
|
20240313,131000,121746540,5120,5120,5120,5120,0
|
|
20240313,130900,121746540,5120,5120,5120,5120,0
|
|
20240313,130800,121746540,5120,5120,5120,5120,0
|
|
20240313,130700,121746540,5120,5120,5120,5120,0
|
|
20240313,130600,121746540,5120,5120,5120,5120,0
|
|
20240313,130500,121746540,5120,5120,5120,5120,0
|
|
20240313,130400,121746540,5120,5120,5120,5120,0
|
|
20240313,130300,121746540,5120,5120,5120,5120,0
|
|
20240313,130200,121746540,5120,5120,5120,5120,0
|
|
20240313,130100,121746540,5120,5110,5120,5110,175
|
|
20240313,130000,120851320,5110,5110,5110,5110,0
|
|
20240313,125900,120851320,5110,5110,5110,5110,0
|
|
20240313,125800,120851320,5110,5110,5110,5110,0
|
|
20240313,125700,120851320,5110,5110,5110,5110,0
|
|
20240313,125600,120851320,5110,5110,5110,5110,0
|
|
20240313,125500,120851320,5110,5110,5110,5110,0
|
|
20240313,125400,120851320,5110,5110,5110,5110,0
|
|
20240313,125300,120851320,5110,5110,5110,5110,0
|
|
20240313,125200,120851320,5110,5110,5110,5110,0
|
|
20240313,125100,120851320,5110,5110,5110,5110,0
|
|
20240313,125000,120851320,5110,5110,5110,5110,0
|
|
20240313,124900,120851320,5110,5110,5110,5110,0
|
|
20240313,124800,120851320,5110,5110,5110,5110,0
|
|
20240313,124700,120851320,5110,5110,5110,5110,6
|
|
20240313,124600,120820660,5110,5110,5110,5110,0
|
|
20240313,124500,120820660,5110,5110,5110,5110,345
|
|
20240313,124400,119057710,5110,5110,5110,5110,0
|
|
20240313,124300,119057710,5110,5110,5110,5110,1000
|
|
20240313,124200,113947710,5110,5110,5110,5110,0
|
|
20240313,124100,113947710,5110,5110,5110,5110,0
|
|
20240313,124000,113947710,5110,5110,5110,5110,3
|
|
20240313,123900,113932380,5110,5110,5110,5110,0
|
|
20240313,123800,113932380,5110,5110,5110,5110,0
|
|
20240313,123700,113932380,5110,5110,5110,5110,0
|
|
20240313,123600,113932380,5110,5110,5110,5110,0
|
|
20240313,123500,113932380,5110,5110,5110,5110,0
|
|
20240313,123400,113932380,5110,5110,5110,5110,0
|
|
20240313,123300,113932380,5110,5110,5110,5110,0
|
|
20240313,123200,113932380,5110,5110,5110,5110,0
|
|
20240313,123100,113932380,5110,5110,5110,5110,0
|
|
20240313,123000,113932380,5110,5110,5110,5110,0
|
|
20240313,122900,113932380,5110,5110,5110,5110,11
|
|
20240313,122800,113876170,5110,5110,5110,5110,0
|
|
20240313,122700,113876170,5110,5110,5110,5110,6
|
|
20240313,122600,113845510,5120,5120,5120,5120,0
|
|
20240313,122500,113845510,5120,5120,5120,5120,0
|
|
20240313,122400,113845510,5120,5120,5120,5120,0
|
|
20240313,122300,113845510,5120,5120,5120,5120,0
|
|
20240313,122200,113845510,5120,5120,5120,5120,0
|
|
20240313,122100,113845510,5120,5120,5120,5120,0
|
|
20240313,122000,113845510,5120,5120,5120,5120,0
|
|
20240313,121900,113845510,5120,5120,5120,5120,0
|
|
20240313,121800,113845510,5120,5120,5120,5120,1
|
|
20240313,121700,113840390,5110,5120,5120,5110,2
|
|
20240313,121600,113830160,5100,5100,5100,5100,400
|
|
20240313,121500,111790160,5120,5120,5120,5120,0
|
|
20240313,121400,111790160,5120,5120,5120,5120,0
|
|
20240313,121300,111790160,5120,5120,5120,5120,0
|
|
20240313,121200,111790160,5120,5120,5120,5120,0
|
|
20240313,121100,111790160,5120,5120,5120,5120,0
|
|
20240313,121000,111790160,5120,5120,5120,5120,0
|
|
20240313,120900,111790160,5120,5120,5120,5120,0
|
|
20240313,120800,111790160,5120,5120,5120,5120,0
|
|
20240313,120700,111790160,5120,5120,5120,5120,0
|
|
20240313,120600,111790160,5120,5120,5120,5120,0
|
|
20240313,120500,111790160,5120,5120,5120,5120,0
|
|
20240313,120400,111790160,5120,5120,5120,5120,0
|
|
20240313,120300,111790160,5120,5120,5120,5120,1
|
|
20240313,120200,111785040,5100,5100,5100,5100,0
|
|
20240313,120100,111785040,5100,5100,5100,5100,0
|
|
20240313,120000,111785040,5100,5100,5100,5100,0
|
|
20240313,115900,111785040,5100,5100,5100,5100,0
|
|
20240313,115800,111785040,5100,5100,5100,5100,0
|
|
20240313,115700,111785040,5100,5100,5100,5100,0
|
|
20240313,115600,111785040,5100,5100,5100,5100,0
|
|
20240313,115500,111785040,5100,5100,5100,5100,1
|
|
20240313,115400,111779940,5110,5110,5110,5110,0
|
|
20240313,115300,111779940,5110,5110,5110,5110,2
|
|
20240313,115200,111769720,5110,5110,5110,5110,0
|
|
20240313,115100,111769720,5110,5110,5110,5110,0
|
|
20240313,115000,111769720,5110,5110,5110,5110,0
|
|
20240313,114900,111769720,5110,5110,5110,5110,2
|
|
20240313,114800,111759500,5100,5100,5100,5100,0
|
|
20240313,114700,111759500,5100,5100,5100,5100,0
|
|
20240313,114600,111759500,5100,5100,5100,5100,0
|
|
20240313,114500,111759500,5100,5100,5100,5100,0
|
|
20240313,114400,111759500,5100,5100,5100,5100,500
|
|
20240313,114300,109209500,5090,5110,5110,5090,2541
|
|
20240313,114200,96259200,5130,5130,5130,5130,0
|
|
20240313,114100,96259200,5130,5130,5130,5130,0
|
|
20240313,114000,96259200,5130,5130,5130,5130,10
|
|
20240313,113900,96207900,5130,5130,5130,5130,0
|
|
20240313,113800,96207900,5130,5130,5130,5130,0
|
|
20240313,113700,96207900,5130,5130,5130,5130,0
|
|
20240313,113600,96207900,5130,5130,5130,5130,0
|
|
20240313,113500,96207900,5130,5130,5130,5130,0
|
|
20240313,113400,96207900,5130,5130,5130,5130,0
|
|
20240313,113300,96207900,5130,5120,5130,5120,100
|
|
20240313,113200,95695320,5130,5130,5130,5130,0
|
|
20240313,113100,95695320,5130,5130,5130,5130,0
|
|
20240313,113000,95695320,5130,5130,5130,5130,0
|
|
20240313,112900,95695320,5130,5130,5130,5130,0
|
|
20240313,112800,95695320,5130,5130,5130,5130,0
|
|
20240313,112700,95695320,5130,5130,5130,5130,0
|
|
20240313,112600,95695320,5130,5130,5130,5130,0
|
|
20240313,112500,95695320,5130,5130,5130,5130,0
|
|
20240313,112400,95695320,5130,5130,5130,5130,0
|
|
20240313,112300,95695320,5130,5130,5130,5130,0
|
|
20240313,112200,95695320,5130,5110,5130,5110,500
|
|
20240313,112100,93135340,5110,5110,5110,5110,1
|
|
20240313,112000,93130230,5120,5120,5120,5120,0
|
|
20240313,111900,93130230,5120,5120,5120,5120,28
|
|
20240313,111800,92986870,5120,5120,5120,5120,0
|
|
20240313,111700,92986870,5120,5120,5120,5120,0
|
|
20240313,111600,92986870,5120,5120,5120,5120,1
|
|
20240313,111500,92981750,5120,5120,5120,5120,0
|
|
20240313,111400,92981750,5120,5120,5120,5120,0
|
|
20240313,111300,92981750,5120,5120,5120,5120,0
|
|
20240313,111200,92981750,5120,5120,5120,5120,0
|
|
20240313,111100,92981750,5120,5120,5120,5120,2
|
|
20240313,111000,92971510,5120,5120,5120,5120,31
|
|
20240313,110900,92812790,5100,5100,5100,5100,0
|
|
20240313,110800,92812790,5100,5100,5100,5100,0
|
|
20240313,110700,92812790,5100,5100,5100,5100,0
|
|
20240313,110600,92812790,5100,5100,5100,5100,0
|
|
20240313,110500,92812790,5100,5100,5100,5100,0
|
|
20240313,110400,92812790,5100,5100,5100,5100,500
|
|
20240313,110300,90262790,5100,5120,5120,5100,2581
|
|
20240313,110200,77099610,5120,5120,5120,5120,0
|
|
20240313,110100,77099610,5120,5120,5120,5120,0
|
|
20240313,110000,77099610,5120,5120,5120,5120,21
|
|
20240313,105900,76992090,5120,5120,5120,5120,0
|
|
20240313,105800,76992090,5120,5120,5120,5120,0
|
|
20240313,105700,76992090,5120,5120,5120,5120,1
|
|
20240313,105600,76986970,5120,5110,5120,5110,240
|
|
20240313,105500,75758200,5120,5120,5120,5120,0
|
|
20240313,105400,75758200,5120,5120,5120,5120,0
|
|
20240313,105300,75758200,5120,5120,5120,5120,0
|
|
20240313,105200,75758200,5120,5120,5120,5120,0
|
|
20240313,105100,75758200,5120,5120,5120,5120,0
|
|
20240313,105000,75758200,5120,5120,5120,5120,0
|
|
20240313,104900,75758200,5120,5120,5120,5120,0
|
|
20240313,104800,75758200,5120,5120,5120,5120,0
|
|
20240313,104700,75758200,5120,5120,5120,5120,1
|
|
20240313,104600,75753080,5100,5120,5120,5100,505
|
|
20240313,104500,73177480,5120,5120,5120,5120,0
|
|
20240313,104400,73177480,5120,5120,5120,5120,500
|
|
20240313,104300,70617480,5100,5100,5100,5100,0
|
|
20240313,104200,70617480,5100,5100,5100,5100,0
|
|
20240313,104100,70617480,5100,5110,5110,5100,200
|
|
20240313,104000,69597380,5100,5100,5100,5100,0
|
|
20240313,103900,69597380,5100,5100,5100,5100,0
|
|
20240313,103800,69597380,5100,5100,5100,5100,200
|
|
20240313,103700,68577380,5120,5120,5120,5120,0
|
|
20240313,103600,68577380,5120,5120,5120,5120,0
|
|
20240313,103500,68577380,5120,5120,5120,5120,0
|
|
20240313,103400,68577380,5120,5120,5120,5120,0
|
|
20240313,103300,68577380,5120,5120,5120,5120,0
|
|
20240313,103200,68577380,5120,5120,5120,5120,0
|
|
20240313,103100,68577380,5120,5120,5120,5120,0
|
|
20240313,103000,68577380,5120,5120,5120,5120,0
|
|
20240313,102900,68577380,5120,5120,5120,5120,0
|
|
20240313,102800,68577380,5120,5110,5120,5110,195
|
|
20240313,102700,67580920,5100,5100,5100,5100,0
|
|
20240313,102600,67580920,5100,5100,5100,5100,0
|
|
20240313,102500,67580920,5100,5100,5100,5100,18
|
|
20240313,102400,67489120,5110,5110,5110,5110,5
|
|
20240313,102300,67463570,5110,5110,5110,5110,0
|
|
20240313,102200,67463570,5110,5110,5110,5110,0
|
|
20240313,102100,67463570,5110,5110,5110,5110,0
|
|
20240313,102000,67463570,5110,5110,5110,5110,0
|
|
20240313,101900,67463570,5110,5110,5110,5110,100
|
|
20240313,101800,66952570,5120,5120,5120,5120,0
|
|
20240313,101700,66952570,5120,5110,5120,5110,197
|
|
20240313,101600,65945890,5110,5110,5110,5110,50
|
|
20240313,101500,65690390,5110,5100,5110,5100,2233
|
|
20240313,101400,54302080,5100,5100,5100,5100,0
|
|
20240313,101300,54302080,5100,5100,5100,5100,0
|
|
20240313,101200,54302080,5100,5100,5100,5100,0
|
|
20240313,101100,54302080,5100,5100,5100,5100,0
|
|
20240313,101000,54302080,5100,5100,5100,5100,0
|
|
20240313,100900,54302080,5100,5100,5100,5100,0
|
|
20240313,100800,54302080,5100,5100,5100,5100,0
|
|
20240313,100700,54302080,5100,5110,5110,5100,7
|
|
20240313,100600,54266330,5110,5110,5110,5110,0
|
|
20240313,100500,54266330,5110,5110,5110,5110,1
|
|
20240313,100400,54261220,5110,5110,5110,5110,0
|
|
20240313,100300,54261220,5110,5110,5110,5110,1
|
|
20240313,100200,54256110,5080,5080,5080,5080,0
|
|
20240313,100100,54256110,5080,5090,5090,5080,560
|
|
20240313,100000,51410550,5110,5110,5110,5110,1
|
|
20240313,095900,51405440,5090,5110,5110,5090,2913
|
|
20240313,095800,36568980,5100,5130,5130,5100,1043
|
|
20240313,095700,31249230,5130,5130,5130,5110,10
|
|
20240313,095600,31198090,5130,5130,5130,5130,20
|
|
20240313,095500,31095490,5130,5130,5130,5130,8
|
|
20240313,095400,31054450,5130,5130,5130,5130,0
|
|
20240313,095300,31054450,5130,5130,5130,5130,0
|
|
20240313,095200,31054450,5130,5130,5130,5130,0
|
|
20240313,095100,31054450,5130,5130,5130,5130,0
|
|
20240313,095000,31054450,5130,5130,5130,5130,1
|
|
20240313,094900,31049320,5100,5100,5100,5100,0
|
|
20240313,094800,31049320,5100,5100,5100,5100,12
|
|
20240313,094700,30988120,5100,5100,5100,5100,0
|
|
20240313,094600,30988120,5100,5100,5100,5100,12
|
|
20240313,094500,30926920,5100,5100,5100,5100,0
|
|
20240313,094400,30926920,5100,5100,5100,5100,0
|
|
20240313,094300,30926920,5100,5100,5100,5100,0
|
|
20240313,094200,30926920,5100,5100,5100,5100,0
|
|
20240313,094100,30926920,5100,5100,5100,5100,0
|
|
20240313,094000,30926920,5100,5130,5130,5100,472
|
|
20240313,093900,28517540,5110,5110,5110,5110,0
|
|
20240313,093800,28517540,5110,5110,5110,5110,31
|
|
20240313,093700,28359130,5110,5110,5110,5110,14
|
|
20240313,093600,28287590,5110,5110,5110,5110,1
|
|
20240313,093500,28282480,5100,5100,5100,5100,0
|
|
20240313,093400,28282480,5100,5100,5100,5100,0
|
|
20240313,093300,28282480,5100,5100,5100,5100,0
|
|
20240313,093200,28282480,5100,5100,5100,5100,180
|
|
20240313,093100,27364480,5100,5100,5100,5100,0
|
|
20240313,093000,27364480,5100,5100,5100,5100,0
|
|
20240313,092900,27364480,5100,5100,5100,5100,200
|
|
20240313,092800,26344480,5100,5100,5100,5100,160
|
|
20240313,092700,25528480,5100,5100,5100,5100,0
|
|
20240313,092600,25528480,5100,5100,5100,5100,111
|
|
20240313,092500,24962380,5130,5130,5130,5130,0
|
|
20240313,092400,24962380,5130,5130,5130,5130,1
|
|
20240313,092300,24957250,5090,5090,5090,5090,0
|
|
20240313,092200,24957250,5090,5110,5110,5090,2003
|
|
20240313,092100,14744390,5110,5110,5110,5110,222
|
|
20240313,092000,13609970,5110,5110,5110,5110,118
|
|
20240313,091900,13006990,5110,5110,5110,5110,30
|
|
20240313,091800,12853690,5110,5110,5110,5110,20
|
|
20240313,091700,12751490,5100,5100,5100,5100,0
|
|
20240313,091600,12751490,5100,5100,5100,5100,0
|
|
20240313,091500,12751490,5100,5100,5100,5100,0
|
|
20240313,091400,12751490,5100,5100,5100,5100,0
|
|
20240313,091300,12751490,5100,5100,5100,5100,827
|
|
20240313,091200,8533790,5110,5110,5110,5110,144
|
|
20240313,091100,7797950,5110,5110,5110,5110,0
|
|
20240313,091000,7797950,5110,5110,5110,5110,0
|
|
20240313,090900,7797950,5110,5110,5110,5110,0
|
|
20240313,090800,7797950,5110,5110,5110,5110,0
|
|
20240313,090700,7797950,5110,5110,5110,5110,340
|
|
20240313,090600,6060550,5110,5110,5110,5110,147
|
|
20240313,090500,5309380,5140,5140,5140,5140,3
|
|
20240313,090400,5293960,5110,5110,5110,5110,0
|
|
20240313,090300,5293960,5110,5110,5110,5110,0
|
|
20240313,090200,5293960,5110,5110,5110,5110,0
|
|
20240313,090100,5293960,5110,5110,5110,5110,1
|
|
20240313,090000,5288850,5110,5110,5110,5110,1035
|