621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,191800,211348430,5120,5120,5120,5120,217
|
|
20240315,191700,211348430,5120,5120,5120,5120,0
|
|
20240315,191600,211348430,5120,5120,5120,5120,0
|
|
20240315,191500,211348430,5120,5120,5120,5120,0
|
|
20240315,191400,211348430,5120,5120,5120,5120,0
|
|
20240315,191300,211348430,5120,5120,5120,5120,0
|
|
20240315,191200,211348430,5120,5120,5120,5120,0
|
|
20240315,191100,211348430,5120,5120,5120,5120,0
|
|
20240315,191000,211348430,5120,5120,5120,5120,0
|
|
20240315,190900,211348430,5120,5120,5120,5120,0
|
|
20240315,190800,211348430,5120,5120,5120,5120,0
|
|
20240315,190700,211348430,5120,5120,5120,5120,0
|
|
20240315,190600,211348430,5120,5120,5120,5120,0
|
|
20240315,190500,211348430,5120,5120,5120,5120,0
|
|
20240315,190400,211348430,5120,5120,5120,5120,0
|
|
20240315,190300,211348430,5120,5120,5120,5120,0
|
|
20240315,190200,211348430,5120,5120,5120,5120,0
|
|
20240315,190100,211348430,5120,5120,5120,5120,0
|
|
20240315,190000,211348430,5120,5120,5120,5120,0
|
|
20240315,185900,211348430,5120,5120,5120,5120,0
|
|
20240315,185800,211348430,5120,5120,5120,5120,0
|
|
20240315,185700,211348430,5120,5120,5120,5120,0
|
|
20240315,185600,211348430,5120,5120,5120,5120,0
|
|
20240315,185500,211348430,5120,5120,5120,5120,0
|
|
20240315,185400,211348430,5120,5120,5120,5120,0
|
|
20240315,185300,211348430,5120,5120,5120,5120,0
|
|
20240315,185200,211348430,5120,5120,5120,5120,0
|
|
20240315,185100,211348430,5120,5120,5120,5120,0
|
|
20240315,185000,211348430,5120,5120,5120,5120,0
|
|
20240315,184900,211348430,5120,5120,5120,5120,0
|
|
20240315,184800,211348430,5120,5120,5120,5120,217
|
|
20240315,184700,211348430,5120,5120,5120,5120,0
|
|
20240315,184600,211348430,5120,5120,5120,5120,0
|
|
20240315,184500,211348430,5120,5120,5120,5120,0
|
|
20240315,184400,211348430,5120,5120,5120,5120,0
|
|
20240315,184300,211348430,5120,5120,5120,5120,0
|
|
20240315,184200,211348430,5120,5120,5120,5120,0
|
|
20240315,184100,211348430,5120,5120,5120,5120,0
|
|
20240315,184000,211348430,5120,5120,5120,5120,0
|
|
20240315,183900,211348430,5120,5120,5120,5120,0
|
|
20240315,183800,211348430,5120,5120,5120,5120,0
|
|
20240315,183700,211348430,5120,5120,5120,5120,0
|
|
20240315,183600,211348430,5120,5120,5120,5120,0
|
|
20240315,183500,211348430,5120,5120,5120,5120,0
|
|
20240315,183400,211348430,5120,5120,5120,5120,0
|
|
20240315,183300,211348430,5120,5120,5120,5120,0
|
|
20240315,183200,211348430,5120,5120,5120,5120,0
|
|
20240315,183100,211348430,5120,5120,5120,5120,0
|
|
20240315,183000,211348430,5120,5120,5120,5120,0
|
|
20240315,182900,211348430,5120,5120,5120,5120,0
|
|
20240315,182800,211348430,5120,5120,5120,5120,0
|
|
20240315,182700,211348430,5120,5120,5120,5120,0
|
|
20240315,182600,211348430,5120,5120,5120,5120,0
|
|
20240315,182500,211348430,5120,5120,5120,5120,0
|
|
20240315,182400,211348430,5120,5120,5120,5120,0
|
|
20240315,182300,211348430,5120,5120,5120,5120,0
|
|
20240315,182200,211348430,5120,5120,5120,5120,0
|
|
20240315,182100,211348430,5120,5120,5120,5120,0
|
|
20240315,182000,211348430,5120,5120,5120,5120,0
|
|
20240315,181900,211348430,5120,5120,5120,5120,0
|
|
20240315,181800,211348430,5120,5120,5120,5120,217
|
|
20240315,181700,211348430,5120,5120,5120,5120,0
|
|
20240315,181600,211348430,5120,5120,5120,5120,0
|
|
20240315,181500,211348430,5120,5120,5120,5120,0
|
|
20240315,181400,211348430,5120,5120,5120,5120,0
|
|
20240315,181300,211348430,5120,5120,5120,5120,0
|
|
20240315,181200,211348430,5120,5120,5120,5120,0
|
|
20240315,181100,211348430,5120,5120,5120,5120,0
|
|
20240315,181000,211348430,5120,5120,5120,5120,0
|
|
20240315,180900,211348430,5120,5120,5120,5120,0
|
|
20240315,180800,211348430,5120,5120,5120,5120,0
|
|
20240315,180700,211348430,5120,5120,5120,5120,0
|
|
20240315,180600,211348430,5120,5120,5120,5120,0
|
|
20240315,180500,211348430,5120,5120,5120,5120,0
|
|
20240315,180400,211348430,5120,5120,5120,5120,0
|
|
20240315,180300,211348430,5120,5120,5120,5120,0
|
|
20240315,180200,211348430,5120,5120,5120,5120,0
|
|
20240315,180100,211348430,5120,5120,5120,5120,0
|
|
20240315,180000,211348430,5120,5120,5120,5120,0
|
|
20240315,175900,211348430,5120,5120,5120,5120,0
|
|
20240315,175800,211348430,5120,5120,5120,5120,0
|
|
20240315,175700,211348430,5120,5120,5120,5120,0
|
|
20240315,175600,211348430,5120,5120,5120,5120,0
|
|
20240315,175500,211348430,5120,5120,5120,5120,0
|
|
20240315,175400,211348430,5120,5120,5120,5120,0
|
|
20240315,175300,211348430,5120,5120,5120,5120,0
|
|
20240315,175200,211348430,5120,5120,5120,5120,0
|
|
20240315,175100,211348430,5120,5120,5120,5120,0
|
|
20240315,175000,211348430,5120,5120,5120,5120,0
|
|
20240315,174900,211348430,5120,5120,5120,5120,0
|
|
20240315,174800,211348430,5120,5120,5120,5120,217
|
|
20240315,174700,211348430,5120,5120,5120,5120,0
|
|
20240315,174600,211348430,5120,5120,5120,5120,0
|
|
20240315,174500,211348430,5120,5120,5120,5120,0
|
|
20240315,174400,211348430,5120,5120,5120,5120,0
|
|
20240315,174300,211348430,5120,5120,5120,5120,0
|
|
20240315,174200,211348430,5120,5120,5120,5120,0
|
|
20240315,174100,211348430,5120,5120,5120,5120,0
|
|
20240315,174000,211348430,5120,5120,5120,5120,0
|
|
20240315,173900,211348430,5120,5120,5120,5120,0
|
|
20240315,173800,211348430,5120,5120,5120,5120,0
|
|
20240315,173700,211348430,5120,5120,5120,5120,0
|
|
20240315,173600,211348430,5120,5120,5120,5120,0
|
|
20240315,173500,211348430,5120,5120,5120,5120,0
|
|
20240315,173400,211348430,5120,5120,5120,5120,0
|
|
20240315,173300,211348430,5120,5120,5120,5120,0
|
|
20240315,173200,211348430,5120,5120,5120,5120,0
|
|
20240315,173100,211348430,5120,5120,5120,5120,0
|
|
20240315,173000,211348430,5120,5120,5120,5120,0
|
|
20240315,172900,211348430,5120,5120,5120,5120,0
|
|
20240315,172800,211348430,5120,5120,5120,5120,0
|
|
20240315,172700,211348430,5120,5120,5120,5120,0
|
|
20240315,172600,211348430,5120,5120,5120,5120,0
|
|
20240315,172500,211348430,5120,5120,5120,5120,0
|
|
20240315,172400,211348430,5120,5120,5120,5120,0
|
|
20240315,172300,211348430,5120,5120,5120,5120,0
|
|
20240315,172200,211348430,5120,5120,5120,5120,0
|
|
20240315,172100,211348430,5120,5120,5120,5120,0
|
|
20240315,172000,211348430,5120,5120,5120,5120,0
|
|
20240315,171900,211348430,5120,5120,5120,5120,0
|
|
20240315,171800,211348430,5120,5120,5120,5120,217
|
|
20240315,171700,211348430,5120,5120,5120,5120,0
|
|
20240315,171600,211348430,5120,5120,5120,5120,0
|
|
20240315,171500,211348430,5120,5120,5120,5120,0
|
|
20240315,171400,211348430,5120,5120,5120,5120,0
|
|
20240315,171300,211348430,5120,5120,5120,5120,0
|
|
20240315,171200,211348430,5120,5120,5120,5120,0
|
|
20240315,171100,211348430,5120,5120,5120,5120,0
|
|
20240315,171000,211348430,5120,5120,5120,5120,0
|
|
20240315,170900,211348430,5120,5120,5120,5120,0
|
|
20240315,170800,211348430,5120,5120,5120,5120,0
|
|
20240315,170700,211348430,5120,5120,5120,5120,0
|
|
20240315,170600,211348430,5120,5120,5120,5120,0
|
|
20240315,170500,211348430,5120,5120,5120,5120,0
|
|
20240315,170400,211348430,5120,5120,5120,5120,0
|
|
20240315,170300,211348430,5120,5120,5120,5120,0
|
|
20240315,170200,211348430,5120,5120,5120,5120,0
|
|
20240315,170100,211348430,5120,5120,5120,5120,0
|
|
20240315,170000,211348430,5120,5120,5120,5120,0
|
|
20240315,165900,211348430,5120,5120,5120,5120,0
|
|
20240315,165800,211348430,5120,5120,5120,5120,0
|
|
20240315,165700,211348430,5120,5120,5120,5120,0
|
|
20240315,165600,211348430,5120,5120,5120,5120,0
|
|
20240315,165500,211348430,5120,5120,5120,5120,0
|
|
20240315,165400,211348430,5120,5120,5120,5120,0
|
|
20240315,165300,211348430,5120,5120,5120,5120,0
|
|
20240315,165200,211348430,5120,5120,5120,5120,0
|
|
20240315,165100,211348430,5120,5120,5120,5120,0
|
|
20240315,165000,211348430,5120,5120,5120,5120,0
|
|
20240315,164900,211348430,5120,5120,5120,5120,0
|
|
20240315,164800,211348430,5120,5120,5120,5120,217
|
|
20240315,164700,211348430,5120,5120,5120,5120,0
|
|
20240315,164600,211348430,5120,5120,5120,5120,0
|
|
20240315,164500,211348430,5120,5120,5120,5120,0
|
|
20240315,164400,211348430,5120,5120,5120,5120,0
|
|
20240315,164300,211348430,5120,5120,5120,5120,0
|
|
20240315,164200,211348430,5120,5120,5120,5120,0
|
|
20240315,164100,211348430,5120,5120,5120,5120,0
|
|
20240315,164000,211348430,5120,5120,5120,5120,0
|
|
20240315,163900,211348430,5120,5120,5120,5120,0
|
|
20240315,163800,211348430,5120,5120,5120,5120,0
|
|
20240315,163700,211348430,5120,5120,5120,5120,0
|
|
20240315,163600,211348430,5120,5120,5120,5120,0
|
|
20240315,163500,211348430,5120,5120,5120,5120,0
|
|
20240315,163400,211348430,5120,5120,5120,5120,0
|
|
20240315,163300,211348430,5120,5120,5120,5120,0
|
|
20240315,163200,211348430,5120,5120,5120,5120,0
|
|
20240315,163100,211348430,5120,5120,5120,5120,0
|
|
20240315,163000,211348430,5120,5120,5120,5120,0
|
|
20240315,162900,211348430,5120,5120,5120,5120,0
|
|
20240315,162800,211348430,5120,5120,5120,5120,0
|
|
20240315,162700,211348430,5120,5120,5120,5120,0
|
|
20240315,162600,211348430,5120,5120,5120,5120,0
|
|
20240315,162500,211348430,5120,5120,5120,5120,0
|
|
20240315,162400,211348430,5120,5120,5120,5120,0
|
|
20240315,162300,211348430,5120,5120,5120,5120,0
|
|
20240315,162200,211348430,5120,5120,5120,5120,0
|
|
20240315,162100,211348430,5120,5120,5120,5120,0
|
|
20240315,162000,211348430,5120,5120,5120,5120,0
|
|
20240315,161900,211348430,5120,5120,5120,5120,0
|
|
20240315,161800,211348430,5120,5120,5120,5120,217
|
|
20240315,161700,211348430,5120,5120,5120,5120,0
|
|
20240315,161600,211348430,5120,5120,5120,5120,0
|
|
20240315,161500,211348430,5120,5120,5120,5120,0
|
|
20240315,161400,211348430,5120,5120,5120,5120,0
|
|
20240315,161300,211348430,5120,5120,5120,5120,0
|
|
20240315,161200,211348430,5120,5120,5120,5120,0
|
|
20240315,161100,211348430,5120,5120,5120,5120,0
|
|
20240315,161000,211348430,5120,5120,5120,5120,0
|
|
20240315,160900,211348430,5120,5120,5120,5120,0
|
|
20240315,160800,211348430,5120,5120,5120,5120,0
|
|
20240315,160700,211348430,5120,5120,5120,5120,0
|
|
20240315,160600,211348430,5120,5120,5120,5120,0
|
|
20240315,160500,211348430,5120,5120,5120,5120,0
|
|
20240315,160400,211348430,5120,5120,5120,5120,0
|
|
20240315,160300,211348430,5120,5120,5120,5120,0
|
|
20240315,160200,211348430,5120,5120,5120,5120,0
|
|
20240315,160100,211348430,5120,5120,5120,5120,0
|
|
20240315,160000,211348430,5120,5120,5120,5120,0
|
|
20240315,155900,211348430,5120,5120,5120,5120,0
|
|
20240315,155800,211348430,5120,5120,5120,5120,0
|
|
20240315,155700,211348430,5120,5120,5120,5120,0
|
|
20240315,155600,211348430,5120,5120,5120,5120,0
|
|
20240315,155500,211348430,5120,5120,5120,5120,0
|
|
20240315,155400,211348430,5120,5120,5120,5120,0
|
|
20240315,155300,211348430,5120,5120,5120,5120,0
|
|
20240315,155200,211348430,5120,5120,5120,5120,0
|
|
20240315,155100,211348430,5120,5120,5120,5120,0
|
|
20240315,155000,211348430,5120,5120,5120,5120,0
|
|
20240315,154900,211348430,5120,5120,5120,5120,0
|
|
20240315,154800,211348430,5120,5120,5120,5120,217
|
|
20240315,154700,211348430,5120,5120,5120,5120,0
|
|
20240315,154600,211348430,5120,5120,5120,5120,0
|
|
20240315,154500,211348430,5120,5120,5120,5120,0
|
|
20240315,154400,211348430,5120,5120,5120,5120,0
|
|
20240315,154300,211348430,5120,5120,5120,5120,0
|
|
20240315,154200,211348430,5120,5120,5120,5120,0
|
|
20240315,154100,211348430,5120,5120,5120,5120,0
|
|
20240315,154000,211348430,5120,5120,5120,5120,0
|
|
20240315,153900,211348430,5120,5120,5120,5120,0
|
|
20240315,153800,211348430,5120,5120,5120,5120,0
|
|
20240315,153700,211348430,5120,5120,5120,5120,0
|
|
20240315,153600,211348430,5120,5120,5120,5120,0
|
|
20240315,153500,211348430,5120,5120,5120,5120,0
|
|
20240315,153400,211348430,5120,5120,5120,5120,0
|
|
20240315,153300,211348430,5120,5120,5120,5120,0
|
|
20240315,153200,211348430,5120,5120,5120,5120,0
|
|
20240315,153100,211348430,5120,5120,5120,5120,0
|
|
20240315,153000,211348430,5120,5120,5120,5120,217
|
|
20240315,152900,210237390,5120,5120,5120,5120,0
|
|
20240315,152800,210237390,5120,5120,5120,5120,0
|
|
20240315,152700,210237390,5120,5120,5120,5120,0
|
|
20240315,152600,210237390,5120,5120,5120,5120,0
|
|
20240315,152500,210237390,5120,5120,5120,5120,0
|
|
20240315,152400,210237390,5120,5120,5120,5120,0
|
|
20240315,152300,210237390,5120,5120,5120,5120,0
|
|
20240315,152200,210237390,5120,5120,5120,5120,0
|
|
20240315,152100,210237390,5120,5120,5120,5120,0
|
|
20240315,152000,210237390,5120,5120,5120,5120,0
|
|
20240315,151900,210237390,5120,5120,5120,5120,0
|
|
20240315,151800,210237390,5120,5130,5130,5120,217
|
|
20240315,151700,209126340,5110,5110,5110,5110,0
|
|
20240315,151600,209126340,5110,5110,5110,5110,803
|
|
20240315,151500,205023010,5120,5120,5120,5120,0
|
|
20240315,151400,205023010,5120,5120,5120,5120,0
|
|
20240315,151300,205023010,5120,5120,5120,5120,0
|
|
20240315,151200,205023010,5120,5120,5120,5120,0
|
|
20240315,151100,205023010,5120,5120,5120,5120,572
|
|
20240315,151000,202094370,5110,5110,5110,5110,19
|
|
20240315,150900,201997280,5130,5130,5130,5130,0
|
|
20240315,150800,201997280,5130,5130,5130,5130,25
|
|
20240315,150700,201869030,5130,5130,5130,5130,0
|
|
20240315,150600,201869030,5130,5130,5130,5130,10
|
|
20240315,150500,201817730,5120,5120,5120,5120,0
|
|
20240315,150400,201817730,5120,5120,5120,5120,119
|
|
20240315,150300,201208450,5120,5120,5120,5120,0
|
|
20240315,150200,201208450,5120,5120,5120,5120,0
|
|
20240315,150100,201208450,5120,5120,5120,5120,0
|
|
20240315,150000,201208450,5120,5120,5120,5120,0
|
|
20240315,145900,201208450,5120,5120,5120,5120,345
|
|
20240315,145800,199442050,5120,5120,5120,5120,84
|
|
20240315,145700,199011970,5120,5120,5120,5120,0
|
|
20240315,145600,199011970,5120,5120,5120,5120,3
|
|
20240315,145500,198996610,5120,5120,5120,5120,10
|
|
20240315,145400,198945410,5120,5120,5120,5120,0
|
|
20240315,145300,198945410,5120,5120,5120,5120,0
|
|
20240315,145200,198945410,5120,5120,5120,5120,0
|
|
20240315,145100,198945410,5120,5120,5120,5120,30
|
|
20240315,145000,198791810,5120,5120,5120,5120,0
|
|
20240315,144900,198791810,5120,5120,5120,5120,0
|
|
20240315,144800,198791810,5120,5120,5120,5120,0
|
|
20240315,144700,198791810,5120,5120,5120,5120,0
|
|
20240315,144600,198791810,5120,5120,5120,5120,0
|
|
20240315,144500,198791810,5120,5120,5120,5120,0
|
|
20240315,144400,198791810,5120,5120,5120,5120,1
|
|
20240315,144300,198786690,5100,5100,5100,5100,0
|
|
20240315,144200,198786690,5100,5100,5100,5100,0
|
|
20240315,144100,198786690,5100,5100,5100,5100,200
|
|
20240315,144000,197766690,5100,5110,5110,5100,100
|
|
20240315,143900,197256680,5120,5120,5120,5120,0
|
|
20240315,143800,197256680,5120,5120,5120,5120,0
|
|
20240315,143700,197256680,5120,5120,5120,5120,0
|
|
20240315,143600,197256680,5120,5120,5120,5120,0
|
|
20240315,143500,197256680,5120,5120,5120,5120,0
|
|
20240315,143400,197256680,5120,5120,5120,5120,0
|
|
20240315,143300,197256680,5120,5120,5120,5120,0
|
|
20240315,143200,197256680,5120,5120,5120,5120,1
|
|
20240315,143100,197251560,5120,5120,5120,5120,0
|
|
20240315,143000,197251560,5120,5120,5120,5120,0
|
|
20240315,142900,197251560,5120,5120,5120,5120,1
|
|
20240315,142800,197246440,5120,5120,5120,5120,1
|
|
20240315,142700,197241320,5100,5100,5100,5100,0
|
|
20240315,142600,197241320,5100,5100,5100,5100,2047
|
|
20240315,142500,186801620,5110,5120,5120,5110,2
|
|
20240315,142400,186791390,5130,5130,5130,5130,0
|
|
20240315,142300,186791390,5130,5130,5130,5130,1
|
|
20240315,142200,186786260,5130,5130,5130,5130,1
|
|
20240315,142100,186781130,5130,5130,5130,5130,0
|
|
20240315,142000,186781130,5130,5130,5130,5130,0
|
|
20240315,141900,186781130,5130,5130,5130,5130,0
|
|
20240315,141800,186781130,5130,5130,5130,5130,0
|
|
20240315,141700,186781130,5130,5130,5130,5130,0
|
|
20240315,141600,186781130,5130,5130,5130,5130,0
|
|
20240315,141500,186781130,5130,5130,5130,5130,0
|
|
20240315,141400,186781130,5130,5130,5130,5130,0
|
|
20240315,141300,186781130,5130,5130,5130,5130,0
|
|
20240315,141200,186781130,5130,5130,5130,5130,0
|
|
20240315,141100,186781130,5130,5130,5130,5130,0
|
|
20240315,141000,186781130,5130,5130,5130,5130,0
|
|
20240315,140900,186781130,5130,5130,5130,5130,0
|
|
20240315,140800,186781130,5130,5110,5130,5110,6
|
|
20240315,140700,186750450,5110,5110,5110,5110,0
|
|
20240315,140600,186750450,5110,5110,5110,5110,10
|
|
20240315,140500,186699350,5100,5110,5110,5100,10
|
|
20240315,140400,186648330,5130,5130,5130,5130,0
|
|
20240315,140300,186648330,5130,5130,5130,5130,0
|
|
20240315,140200,186648330,5130,5130,5130,5130,0
|
|
20240315,140100,186648330,5130,5130,5130,5130,1
|
|
20240315,140000,186643200,5130,5120,5130,5120,2
|
|
20240315,135900,186632950,5110,5110,5110,5110,0
|
|
20240315,135800,186632950,5110,5100,5110,5100,2
|
|
20240315,135700,186622740,5120,5120,5120,5120,40
|
|
20240315,135600,186417940,5120,5120,5120,5120,0
|
|
20240315,135500,186417940,5120,5120,5120,5120,1
|
|
20240315,135400,186412820,5100,5110,5110,5100,3013
|
|
20240315,135300,171040910,5120,5120,5120,5120,0
|
|
20240315,135200,171040910,5120,5120,5120,5120,0
|
|
20240315,135100,171040910,5120,5120,5120,5120,0
|
|
20240315,135000,171040910,5120,5120,5120,5120,0
|
|
20240315,134900,171040910,5120,5120,5120,5120,0
|
|
20240315,134800,171040910,5120,5120,5120,5120,0
|
|
20240315,134700,171040910,5120,5120,5120,5120,0
|
|
20240315,134600,171040910,5120,5120,5120,5120,0
|
|
20240315,134500,171040910,5120,5120,5120,5120,0
|
|
20240315,134400,171040910,5120,5120,5120,5120,0
|
|
20240315,134300,171040910,5120,5120,5120,5120,0
|
|
20240315,134200,171040910,5120,5120,5120,5120,0
|
|
20240315,134100,171040910,5120,5120,5120,5120,0
|
|
20240315,134000,171040910,5120,5120,5120,5120,0
|
|
20240315,133900,171040910,5120,5120,5120,5120,0
|
|
20240315,133800,171040910,5120,5120,5120,5120,0
|
|
20240315,133700,171040910,5120,5120,5120,5120,0
|
|
20240315,133600,171040910,5120,5120,5120,5120,0
|
|
20240315,133500,171040910,5120,5120,5120,5120,0
|
|
20240315,133400,171040910,5120,5120,5120,5120,0
|
|
20240315,133300,171040910,5120,5120,5120,5120,52
|
|
20240315,133200,170774670,5120,5120,5120,5120,0
|
|
20240315,133100,170774670,5120,5120,5120,5120,0
|
|
20240315,133000,170774670,5120,5120,5120,5120,0
|
|
20240315,132900,170774670,5120,5120,5120,5120,0
|
|
20240315,132800,170774670,5120,5120,5120,5120,0
|
|
20240315,132700,170774670,5120,5120,5120,5120,0
|
|
20240315,132600,170774670,5120,5120,5120,5120,100
|
|
20240315,132500,170262670,5130,5130,5130,5130,0
|
|
20240315,132400,170262670,5130,5130,5130,5130,0
|
|
20240315,132300,170262670,5130,5130,5130,5130,0
|
|
20240315,132200,170262670,5130,5130,5130,5130,0
|
|
20240315,132100,170262670,5130,5130,5130,5130,4
|
|
20240315,132000,170242150,5120,5120,5120,5120,100
|
|
20240315,131900,169730150,5110,5110,5110,5110,1
|
|
20240315,131800,169725040,5120,5120,5120,5120,0
|
|
20240315,131700,169725040,5120,5120,5120,5120,0
|
|
20240315,131600,169725040,5120,5120,5120,5120,0
|
|
20240315,131500,169725040,5120,5120,5120,5120,1
|
|
20240315,131400,169719920,5120,5120,5120,5120,0
|
|
20240315,131300,169719920,5120,5120,5120,5120,0
|
|
20240315,131200,169719920,5120,5120,5120,5120,0
|
|
20240315,131100,169719920,5120,5120,5120,5120,0
|
|
20240315,131000,169719920,5120,5120,5120,5120,0
|
|
20240315,130900,169719920,5120,5120,5120,5120,0
|
|
20240315,130800,169719920,5120,5120,5120,5120,2
|
|
20240315,130700,169709680,5120,5120,5120,5120,0
|
|
20240315,130600,169709680,5120,5120,5120,5120,0
|
|
20240315,130500,169709680,5120,5120,5120,5120,0
|
|
20240315,130400,169709680,5120,5120,5120,5120,1
|
|
20240315,130300,169704560,5120,5120,5120,5120,0
|
|
20240315,130200,169704560,5120,5120,5120,5120,1
|
|
20240315,130100,169699440,5110,5110,5110,5110,14
|
|
20240315,130000,169627900,5110,5110,5110,5110,0
|
|
20240315,125900,169627900,5110,5110,5110,5110,1
|
|
20240315,125800,169622790,5120,5120,5120,5120,0
|
|
20240315,125700,169622790,5120,5120,5120,5120,0
|
|
20240315,125600,169622790,5120,5120,5120,5120,1
|
|
20240315,125500,169617670,5120,5120,5120,5120,1
|
|
20240315,125400,169612550,5120,5120,5120,5120,0
|
|
20240315,125300,169612550,5120,5120,5120,5120,0
|
|
20240315,125200,169612550,5120,5120,5120,5120,0
|
|
20240315,125100,169612550,5120,5120,5120,5120,0
|
|
20240315,125000,169612550,5120,5120,5120,5120,0
|
|
20240315,124900,169612550,5120,5120,5120,5120,0
|
|
20240315,124800,169612550,5120,5120,5120,5120,0
|
|
20240315,124700,169612550,5120,5120,5120,5120,10
|
|
20240315,124600,169561350,5120,5120,5120,5120,10
|
|
20240315,124500,169510150,5120,5120,5120,5120,0
|
|
20240315,124400,169510150,5120,5120,5120,5120,0
|
|
20240315,124300,169510150,5120,5120,5120,5120,1
|
|
20240315,124200,169505030,5110,5110,5110,5110,0
|
|
20240315,124100,169505030,5110,5110,5110,5110,69
|
|
20240315,124000,169152440,5120,5120,5120,5120,1
|
|
20240315,123900,169147320,5120,5120,5120,5120,0
|
|
20240315,123800,169147320,5120,5120,5120,5120,0
|
|
20240315,123700,169147320,5120,5120,5120,5120,10
|
|
20240315,123600,169096120,5110,5110,5110,5110,10
|
|
20240315,123500,169045020,5110,5110,5110,5110,0
|
|
20240315,123400,169045020,5110,5110,5110,5110,0
|
|
20240315,123300,169045020,5110,5110,5110,5110,0
|
|
20240315,123200,169045020,5110,5110,5110,5110,0
|
|
20240315,123100,169045020,5110,5110,5110,5110,0
|
|
20240315,123000,169045020,5110,5110,5110,5110,0
|
|
20240315,122900,169045020,5110,5110,5110,5110,1
|
|
20240315,122800,169039910,5110,5110,5110,5110,0
|
|
20240315,122700,169039910,5110,5110,5110,5110,283
|
|
20240315,122600,167593780,5120,5120,5120,5120,0
|
|
20240315,122500,167593780,5120,5120,5120,5120,1
|
|
20240315,122400,167588660,5130,5130,5130,5130,0
|
|
20240315,122300,167588660,5130,5130,5130,5130,0
|
|
20240315,122200,167588660,5130,5130,5130,5130,0
|
|
20240315,122100,167588660,5130,5130,5130,5130,3
|
|
20240315,122000,167573270,5110,5110,5110,5110,0
|
|
20240315,121900,167573270,5110,5110,5110,5110,0
|
|
20240315,121800,167573270,5110,5110,5110,5110,0
|
|
20240315,121700,167573270,5110,5110,5110,5110,2
|
|
20240315,121600,167563050,5110,5110,5110,5110,0
|
|
20240315,121500,167563050,5110,5110,5110,5110,0
|
|
20240315,121400,167563050,5110,5110,5110,5110,1000
|
|
20240315,121300,162453050,5120,5120,5120,5120,0
|
|
20240315,121200,162453050,5120,5120,5120,5120,0
|
|
20240315,121100,162453050,5120,5120,5120,5120,6
|
|
20240315,121000,162422330,5120,5120,5120,5120,0
|
|
20240315,120900,162422330,5120,5120,5120,5120,0
|
|
20240315,120800,162422330,5120,5120,5120,5120,0
|
|
20240315,120700,162422330,5120,5120,5120,5120,1
|
|
20240315,120600,162417210,5110,5110,5110,5110,0
|
|
20240315,120500,162417210,5110,5110,5110,5110,0
|
|
20240315,120400,162417210,5110,5110,5110,5110,0
|
|
20240315,120300,162417210,5110,5110,5110,5110,0
|
|
20240315,120200,162417210,5110,5110,5110,5110,0
|
|
20240315,120100,162417210,5110,5110,5110,5110,0
|
|
20240315,120000,162417210,5110,5110,5110,5110,0
|
|
20240315,115900,162417210,5110,5110,5110,5110,0
|
|
20240315,115800,162417210,5110,5110,5110,5110,0
|
|
20240315,115700,162417210,5110,5110,5110,5110,500
|
|
20240315,115600,159862210,5110,5110,5110,5110,0
|
|
20240315,115500,159862210,5110,5110,5110,5110,686
|
|
20240315,115400,156356750,5120,5120,5120,5120,0
|
|
20240315,115300,156356750,5120,5120,5120,5120,315
|
|
20240315,115200,154743950,5120,5120,5120,5120,0
|
|
20240315,115100,154743950,5120,5120,5120,5120,1000
|
|
20240315,115000,149623950,5130,5130,5130,5130,0
|
|
20240315,114900,149623950,5130,5130,5130,5130,0
|
|
20240315,114800,149623950,5130,5130,5130,5130,0
|
|
20240315,114700,149623950,5130,5130,5130,5130,0
|
|
20240315,114600,149623950,5130,5130,5130,5130,0
|
|
20240315,114500,149623950,5130,5130,5130,5130,0
|
|
20240315,114400,149623950,5130,5130,5130,5130,0
|
|
20240315,114300,149623950,5130,5130,5130,5130,1
|
|
20240315,114200,149618820,5130,5130,5130,5130,0
|
|
20240315,114100,149618820,5130,5130,5130,5130,0
|
|
20240315,114000,149618820,5130,5130,5130,5130,0
|
|
20240315,113900,149618820,5130,5130,5130,5130,0
|
|
20240315,113800,149618820,5130,5130,5130,5130,0
|
|
20240315,113700,149618820,5130,5130,5130,5130,0
|
|
20240315,113600,149618820,5130,5130,5130,5130,0
|
|
20240315,113500,149618820,5130,5130,5130,5130,2
|
|
20240315,113400,149608560,5120,5120,5120,5120,1
|
|
20240315,113300,149603440,5130,5130,5130,5130,2
|
|
20240315,113200,149593180,5130,5130,5130,5130,0
|
|
20240315,113100,149593180,5130,5130,5130,5130,0
|
|
20240315,113000,149593180,5130,5130,5130,5130,0
|
|
20240315,112900,149593180,5130,5120,5130,5120,1710
|
|
20240315,112800,140837870,5130,5130,5130,5130,185
|
|
20240315,112700,139888820,5120,5120,5120,5120,0
|
|
20240315,112600,139888820,5120,5120,5120,5120,0
|
|
20240315,112500,139888820,5120,5120,5120,5120,0
|
|
20240315,112400,139888820,5120,5120,5120,5120,0
|
|
20240315,112300,139888820,5120,5120,5120,5120,1
|
|
20240315,112200,139883700,5130,5130,5130,5130,0
|
|
20240315,112100,139883700,5130,5130,5130,5130,19
|
|
20240315,112000,139786230,5130,5130,5130,5130,1325
|
|
20240315,111900,132988980,5130,5130,5130,5130,0
|
|
20240315,111800,132988980,5130,5130,5130,5130,0
|
|
20240315,111700,132988980,5130,5130,5130,5130,0
|
|
20240315,111600,132988980,5130,5130,5130,5130,101
|
|
20240315,111500,132470850,5120,5120,5120,5120,0
|
|
20240315,111400,132470850,5120,5120,5120,5120,0
|
|
20240315,111300,132470850,5120,5120,5120,5120,0
|
|
20240315,111200,132470850,5120,5120,5120,5120,0
|
|
20240315,111100,132470850,5120,5120,5120,5120,0
|
|
20240315,111000,132470850,5120,5120,5120,5120,5
|
|
20240315,110900,132445250,5130,5130,5130,5130,0
|
|
20240315,110800,132445250,5130,5130,5130,5130,1
|
|
20240315,110700,132440120,5120,5120,5120,5120,0
|
|
20240315,110600,132440120,5120,5120,5120,5120,0
|
|
20240315,110500,132440120,5120,5120,5120,5120,0
|
|
20240315,110400,132440120,5120,5120,5120,5120,0
|
|
20240315,110300,132440120,5120,5120,5120,5120,0
|
|
20240315,110200,132440120,5120,5120,5120,5120,0
|
|
20240315,110100,132440120,5120,5120,5120,5120,0
|
|
20240315,110000,132440120,5120,5120,5120,5120,0
|
|
20240315,105900,132440120,5120,5120,5120,5120,0
|
|
20240315,105800,132440120,5120,5120,5120,5120,0
|
|
20240315,105700,132440120,5120,5120,5120,5120,323
|
|
20240315,105600,130786360,5120,5120,5120,5120,0
|
|
20240315,105500,130786360,5120,5120,5120,5120,2
|
|
20240315,105400,130776120,5120,5120,5120,5120,0
|
|
20240315,105300,130776120,5120,5120,5120,5120,170
|
|
20240315,105200,129905720,5120,5120,5120,5120,0
|
|
20240315,105100,129905720,5120,5120,5120,5120,0
|
|
20240315,105000,129905720,5120,5120,5120,5120,0
|
|
20240315,104900,129905720,5120,5120,5120,5120,0
|
|
20240315,104800,129905720,5120,5120,5120,5120,3
|
|
20240315,104700,129890360,5130,5130,5130,5130,0
|
|
20240315,104600,129890360,5130,5130,5130,5130,0
|
|
20240315,104500,129890360,5130,5130,5130,5130,0
|
|
20240315,104400,129890360,5130,5130,5130,5130,1
|
|
20240315,104300,129885230,5120,5120,5120,5120,0
|
|
20240315,104200,129885230,5120,5120,5120,5120,0
|
|
20240315,104100,129885230,5120,5120,5120,5120,0
|
|
20240315,104000,129885230,5120,5120,5120,5120,0
|
|
20240315,103900,129885230,5120,5120,5120,5120,0
|
|
20240315,103800,129885230,5120,5120,5120,5120,0
|
|
20240315,103700,129885230,5120,5120,5120,5120,1298
|
|
20240315,103600,123239470,5130,5130,5130,5130,0
|
|
20240315,103500,123239470,5130,5130,5130,5130,0
|
|
20240315,103400,123239470,5130,5120,5130,5120,401
|
|
20240315,103300,121186340,5130,5130,5130,5130,0
|
|
20240315,103200,121186340,5130,5130,5130,5130,0
|
|
20240315,103100,121186340,5130,5130,5130,5130,0
|
|
20240315,103000,121186340,5130,5130,5130,5130,2
|
|
20240315,102900,121176080,5130,5130,5130,5130,0
|
|
20240315,102800,121176080,5130,5130,5130,5130,0
|
|
20240315,102700,121176080,5130,5130,5130,5130,1
|
|
20240315,102600,121170950,5130,5130,5130,5130,0
|
|
20240315,102500,121170950,5130,5130,5130,5130,0
|
|
20240315,102400,121170950,5130,5130,5130,5130,0
|
|
20240315,102300,121170950,5130,5130,5130,5130,0
|
|
20240315,102200,121170950,5130,5130,5130,5130,0
|
|
20240315,102100,121170950,5130,5130,5130,5130,0
|
|
20240315,102000,121170950,5130,5130,5130,5130,0
|
|
20240315,101900,121170950,5130,5130,5130,5130,50
|
|
20240315,101800,120914450,5130,5130,5130,5130,0
|
|
20240315,101700,120914450,5130,5130,5130,5130,0
|
|
20240315,101600,120914450,5130,5130,5130,5130,1
|
|
20240315,101500,120909320,5120,5120,5120,5120,94
|
|
20240315,101400,120428040,5130,5130,5130,5130,1
|
|
20240315,101300,120422910,5130,5130,5130,5130,10
|
|
20240315,101200,120371610,5130,5130,5130,5130,0
|
|
20240315,101100,120371610,5130,5130,5130,5130,0
|
|
20240315,101000,120371610,5130,5130,5130,5130,3
|
|
20240315,100900,120356220,5130,5130,5130,5130,0
|
|
20240315,100800,120356220,5130,5130,5130,5130,47
|
|
20240315,100700,120115110,5130,5130,5130,5130,1
|
|
20240315,100600,120109980,5130,5130,5130,5130,48
|
|
20240315,100500,119863740,5130,5130,5130,5130,0
|
|
20240315,100400,119863740,5130,5130,5130,5130,0
|
|
20240315,100300,119863740,5130,5130,5130,5130,1
|
|
20240315,100200,119858610,5130,5130,5130,5130,0
|
|
20240315,100100,119858610,5130,5130,5130,5130,10
|
|
20240315,100000,119807310,5110,5120,5120,5110,1000
|
|
20240315,095900,114696210,5130,5130,5130,5130,11
|
|
20240315,095800,114639780,5130,5130,5130,5130,0
|
|
20240315,095700,114639780,5130,5130,5130,5130,0
|
|
20240315,095600,114639780,5130,5130,5130,5130,2
|
|
20240315,095500,114629520,5130,5130,5130,5130,32
|
|
20240315,095400,114465360,5120,5120,5120,5120,99
|
|
20240315,095300,113958480,5130,5130,5130,5130,0
|
|
20240315,095200,113958480,5130,5130,5130,5130,1
|
|
20240315,095100,113953350,5120,5120,5120,5120,10
|
|
20240315,095000,113902150,5120,5130,5130,5120,4
|
|
20240315,094900,113881650,5110,5110,5110,5110,20
|
|
20240315,094800,113779450,5110,5110,5130,5110,262
|
|
20240315,094700,112440610,5110,5120,5120,5110,3134
|
|
20240315,094600,96425730,5120,5120,5120,5120,0
|
|
20240315,094500,96425730,5120,5120,5120,5120,0
|
|
20240315,094400,96425730,5120,5120,5120,5120,14
|
|
20240315,094300,96354050,5120,5120,5120,5120,0
|
|
20240315,094200,96354050,5120,5120,5120,5120,0
|
|
20240315,094100,96354050,5120,5120,5120,5120,1
|
|
20240315,094000,96348930,5130,5130,5130,5130,0
|
|
20240315,093900,96348930,5130,5120,5130,5120,3
|
|
20240315,093800,96333550,5120,5120,5120,5120,1
|
|
20240315,093700,96328430,5130,5120,5130,5120,3
|
|
20240315,093600,96313050,5110,5110,5110,5110,3238
|
|
20240315,093500,79766870,5110,5110,5110,5110,0
|
|
20240315,093400,79766870,5110,5110,5110,5110,0
|
|
20240315,093300,79766870,5110,5110,5110,5110,0
|
|
20240315,093200,79766870,5110,5110,5110,5110,0
|
|
20240315,093100,79766870,5110,5110,5110,5110,0
|
|
20240315,093000,79766870,5110,5120,5120,5110,100
|
|
20240315,092900,79255860,5110,5110,5110,5110,0
|
|
20240315,092800,79255860,5110,5120,5120,5110,2540
|
|
20240315,092700,66276210,5120,5120,5120,5120,0
|
|
20240315,092600,66276210,5120,5120,5120,5120,0
|
|
20240315,092500,66276210,5120,5120,5120,5120,30
|
|
20240315,092400,66122610,5130,5130,5130,5130,1
|
|
20240315,092300,66117480,5130,5130,5130,5130,1
|
|
20240315,092200,66112350,5130,5130,5130,5130,0
|
|
20240315,092100,66112350,5130,5130,5130,5130,1
|
|
20240315,092000,66107220,5110,5110,5110,5110,0
|
|
20240315,091900,66107220,5110,5120,5120,5110,5
|
|
20240315,091800,66081660,5110,5110,5110,5110,0
|
|
20240315,091700,66081660,5110,5130,5130,5110,251
|
|
20240315,091600,64798380,5130,5130,5130,5130,0
|
|
20240315,091500,64798380,5130,5130,5130,5130,50
|
|
20240315,091400,64541880,5130,5130,5130,5130,201
|
|
20240315,091300,63510750,5110,5110,5110,5110,0
|
|
20240315,091200,63510750,5110,5110,5120,5110,623
|
|
20240315,091100,60326220,5110,5120,5130,5110,1356
|
|
20240315,091000,53396880,5130,5120,5130,5120,3944
|
|
20240315,090900,33200530,5120,5140,5140,5120,2241
|
|
20240315,090800,21719810,5140,5140,5140,5140,0
|
|
20240315,090700,21719810,5140,5140,5140,5140,1258
|
|
20240315,090600,15253690,5140,5140,5140,5140,10
|
|
20240315,090500,15202290,5140,5140,5140,5140,499
|
|
20240315,090400,12637430,5140,5150,5150,5140,501
|
|
20240315,090300,10057290,5160,5160,5160,5160,438
|
|
20240315,090200,7797210,5160,5160,5160,5160,135
|
|
20240315,090100,7100610,5130,5130,5130,5130,162
|
|
20240315,090000,6269550,5130,5170,5170,5130,1184
|