629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192600,119083840,5120,5120,5120,5120,327
|
|
20240318,192500,119083840,5120,5120,5120,5120,0
|
|
20240318,192400,119083840,5120,5120,5120,5120,0
|
|
20240318,192300,119083840,5120,5120,5120,5120,0
|
|
20240318,192200,119083840,5120,5120,5120,5120,0
|
|
20240318,192100,119083840,5120,5120,5120,5120,0
|
|
20240318,192000,119083840,5120,5120,5120,5120,0
|
|
20240318,191900,119083840,5120,5120,5120,5120,0
|
|
20240318,191800,119083840,5120,5120,5120,5120,0
|
|
20240318,191700,119083840,5120,5120,5120,5120,0
|
|
20240318,191600,119083840,5120,5120,5120,5120,0
|
|
20240318,191500,119083840,5120,5120,5120,5120,0
|
|
20240318,191400,119083840,5120,5120,5120,5120,0
|
|
20240318,191300,119083840,5120,5120,5120,5120,0
|
|
20240318,191200,119083840,5120,5120,5120,5120,0
|
|
20240318,191100,119083840,5120,5120,5120,5120,0
|
|
20240318,191000,119083840,5120,5120,5120,5120,0
|
|
20240318,190900,119083840,5120,5120,5120,5120,0
|
|
20240318,190800,119083840,5120,5120,5120,5120,0
|
|
20240318,190700,119083840,5120,5120,5120,5120,0
|
|
20240318,190600,119083840,5120,5120,5120,5120,0
|
|
20240318,190500,119083840,5120,5120,5120,5120,0
|
|
20240318,190400,119083840,5120,5120,5120,5120,0
|
|
20240318,190300,119083840,5120,5120,5120,5120,0
|
|
20240318,190200,119083840,5120,5120,5120,5120,0
|
|
20240318,190100,119083840,5120,5120,5120,5120,0
|
|
20240318,190000,119083840,5120,5120,5120,5120,0
|
|
20240318,185900,119083840,5120,5120,5120,5120,0
|
|
20240318,185800,119083840,5120,5120,5120,5120,0
|
|
20240318,185700,119083840,5120,5120,5120,5120,0
|
|
20240318,185600,119083840,5120,5120,5120,5120,327
|
|
20240318,185500,119083840,5120,5120,5120,5120,0
|
|
20240318,185400,119083840,5120,5120,5120,5120,0
|
|
20240318,185300,119083840,5120,5120,5120,5120,0
|
|
20240318,185200,119083840,5120,5120,5120,5120,0
|
|
20240318,185100,119083840,5120,5120,5120,5120,0
|
|
20240318,185000,119083840,5120,5120,5120,5120,0
|
|
20240318,184900,119083840,5120,5120,5120,5120,0
|
|
20240318,184800,119083840,5120,5120,5120,5120,0
|
|
20240318,184700,119083840,5120,5120,5120,5120,0
|
|
20240318,184600,119083840,5120,5120,5120,5120,0
|
|
20240318,184500,119083840,5120,5120,5120,5120,0
|
|
20240318,184400,119083840,5120,5120,5120,5120,0
|
|
20240318,184300,119083840,5120,5120,5120,5120,0
|
|
20240318,184200,119083840,5120,5120,5120,5120,0
|
|
20240318,184100,119083840,5120,5120,5120,5120,0
|
|
20240318,184000,119083840,5120,5120,5120,5120,0
|
|
20240318,183900,119083840,5120,5120,5120,5120,0
|
|
20240318,183800,119083840,5120,5120,5120,5120,0
|
|
20240318,183700,119083840,5120,5120,5120,5120,0
|
|
20240318,183600,119083840,5120,5120,5120,5120,0
|
|
20240318,183500,119083840,5120,5120,5120,5120,0
|
|
20240318,183400,119083840,5120,5120,5120,5120,0
|
|
20240318,183300,119083840,5120,5120,5120,5120,0
|
|
20240318,183200,119083840,5120,5120,5120,5120,0
|
|
20240318,183100,119083840,5120,5120,5120,5120,0
|
|
20240318,183000,119083840,5120,5120,5120,5120,0
|
|
20240318,182900,119083840,5120,5120,5120,5120,0
|
|
20240318,182800,119083840,5120,5120,5120,5120,0
|
|
20240318,182700,119083840,5120,5120,5120,5120,0
|
|
20240318,182600,119083840,5120,5120,5120,5120,327
|
|
20240318,182500,119083840,5120,5120,5120,5120,0
|
|
20240318,182400,119083840,5120,5120,5120,5120,0
|
|
20240318,182300,119083840,5120,5120,5120,5120,0
|
|
20240318,182200,119083840,5120,5120,5120,5120,0
|
|
20240318,182100,119083840,5120,5120,5120,5120,0
|
|
20240318,182000,119083840,5120,5120,5120,5120,0
|
|
20240318,181900,119083840,5120,5120,5120,5120,0
|
|
20240318,181800,119083840,5120,5120,5120,5120,0
|
|
20240318,181700,119083840,5120,5120,5120,5120,0
|
|
20240318,181600,119083840,5120,5120,5120,5120,0
|
|
20240318,181500,119083840,5120,5120,5120,5120,0
|
|
20240318,181400,119083840,5120,5120,5120,5120,0
|
|
20240318,181300,119083840,5120,5120,5120,5120,0
|
|
20240318,181200,119083840,5120,5120,5120,5120,0
|
|
20240318,181100,119083840,5120,5120,5120,5120,0
|
|
20240318,181000,119083840,5120,5120,5120,5120,0
|
|
20240318,180900,119083840,5120,5120,5120,5120,0
|
|
20240318,180800,119083840,5120,5120,5120,5120,0
|
|
20240318,180700,119083840,5120,5120,5120,5120,0
|
|
20240318,180600,119083840,5120,5120,5120,5120,0
|
|
20240318,180500,119083840,5120,5120,5120,5120,0
|
|
20240318,180400,119083840,5120,5120,5120,5120,0
|
|
20240318,180300,119083840,5120,5120,5120,5120,0
|
|
20240318,180200,119083840,5120,5120,5120,5120,0
|
|
20240318,180100,119083840,5120,5120,5120,5120,0
|
|
20240318,180000,119083840,5120,5120,5120,5120,0
|
|
20240318,175900,119083840,5120,5120,5120,5120,0
|
|
20240318,175800,119083840,5120,5120,5120,5120,0
|
|
20240318,175700,119083840,5120,5120,5120,5120,0
|
|
20240318,175600,119083840,5120,5120,5120,5120,327
|
|
20240318,175500,119083840,5120,5120,5120,5120,0
|
|
20240318,175400,119083840,5120,5120,5120,5120,0
|
|
20240318,175300,119083840,5120,5120,5120,5120,0
|
|
20240318,175200,119083840,5120,5120,5120,5120,0
|
|
20240318,175100,119083840,5120,5120,5120,5120,0
|
|
20240318,175000,119083840,5120,5120,5120,5120,0
|
|
20240318,174900,119083840,5120,5120,5120,5120,0
|
|
20240318,174800,119083840,5120,5120,5120,5120,0
|
|
20240318,174700,119083840,5120,5120,5120,5120,0
|
|
20240318,174600,119083840,5120,5120,5120,5120,0
|
|
20240318,174500,119083840,5120,5120,5120,5120,0
|
|
20240318,174400,119083840,5120,5120,5120,5120,0
|
|
20240318,174300,119083840,5120,5120,5120,5120,0
|
|
20240318,174200,119083840,5120,5120,5120,5120,0
|
|
20240318,174100,119083840,5120,5120,5120,5120,0
|
|
20240318,174000,119083840,5120,5120,5120,5120,0
|
|
20240318,173900,119083840,5120,5120,5120,5120,0
|
|
20240318,173800,119083840,5120,5120,5120,5120,0
|
|
20240318,173700,119083840,5120,5120,5120,5120,0
|
|
20240318,173600,119083840,5120,5120,5120,5120,0
|
|
20240318,173500,119083840,5120,5120,5120,5120,0
|
|
20240318,173400,119083840,5120,5120,5120,5120,0
|
|
20240318,173300,119083840,5120,5120,5120,5120,0
|
|
20240318,173200,119083840,5120,5120,5120,5120,0
|
|
20240318,173100,119083840,5120,5120,5120,5120,0
|
|
20240318,173000,119083840,5120,5120,5120,5120,0
|
|
20240318,172900,119083840,5120,5120,5120,5120,0
|
|
20240318,172800,119083840,5120,5120,5120,5120,0
|
|
20240318,172700,119083840,5120,5120,5120,5120,0
|
|
20240318,172600,119083840,5120,5120,5120,5120,327
|
|
20240318,172500,119083840,5120,5120,5120,5120,0
|
|
20240318,172400,119083840,5120,5120,5120,5120,0
|
|
20240318,172300,119083840,5120,5120,5120,5120,0
|
|
20240318,172200,119083840,5120,5120,5120,5120,0
|
|
20240318,172100,119083840,5120,5120,5120,5120,0
|
|
20240318,172000,119083840,5120,5120,5120,5120,0
|
|
20240318,171900,119083840,5120,5120,5120,5120,0
|
|
20240318,171800,119083840,5120,5120,5120,5120,0
|
|
20240318,171700,119083840,5120,5120,5120,5120,0
|
|
20240318,171600,119083840,5120,5120,5120,5120,0
|
|
20240318,171500,119083840,5120,5120,5120,5120,0
|
|
20240318,171400,119083840,5120,5120,5120,5120,0
|
|
20240318,171300,119083840,5120,5120,5120,5120,0
|
|
20240318,171200,119083840,5120,5120,5120,5120,0
|
|
20240318,171100,119083840,5120,5120,5120,5120,0
|
|
20240318,171000,119083840,5120,5120,5120,5120,0
|
|
20240318,170900,119083840,5120,5120,5120,5120,0
|
|
20240318,170800,119083840,5120,5120,5120,5120,0
|
|
20240318,170700,119083840,5120,5120,5120,5120,0
|
|
20240318,170600,119083840,5120,5120,5120,5120,0
|
|
20240318,170500,119083840,5120,5120,5120,5120,0
|
|
20240318,170400,119083840,5120,5120,5120,5120,0
|
|
20240318,170300,119083840,5120,5120,5120,5120,0
|
|
20240318,170200,119083840,5120,5120,5120,5120,0
|
|
20240318,170100,119083840,5120,5120,5120,5120,0
|
|
20240318,170000,119083840,5120,5120,5120,5120,0
|
|
20240318,165900,119083840,5120,5120,5120,5120,0
|
|
20240318,165800,119083840,5120,5120,5120,5120,0
|
|
20240318,165700,119083840,5120,5120,5120,5120,0
|
|
20240318,165600,119083840,5120,5120,5120,5120,327
|
|
20240318,165500,119083840,5120,5120,5120,5120,0
|
|
20240318,165400,119083840,5120,5120,5120,5120,0
|
|
20240318,165300,119083840,5120,5120,5120,5120,0
|
|
20240318,165200,119083840,5120,5120,5120,5120,0
|
|
20240318,165100,119083840,5120,5120,5120,5120,0
|
|
20240318,165000,119083840,5120,5120,5120,5120,0
|
|
20240318,164900,119083840,5120,5120,5120,5120,0
|
|
20240318,164800,119083840,5120,5120,5120,5120,0
|
|
20240318,164700,119083840,5120,5120,5120,5120,0
|
|
20240318,164600,119083840,5120,5120,5120,5120,0
|
|
20240318,164500,119083840,5120,5120,5120,5120,0
|
|
20240318,164400,119083840,5120,5120,5120,5120,0
|
|
20240318,164300,119083840,5120,5120,5120,5120,0
|
|
20240318,164200,119083840,5120,5120,5120,5120,0
|
|
20240318,164100,119083840,5120,5120,5120,5120,0
|
|
20240318,164000,119083840,5120,5120,5120,5120,0
|
|
20240318,163900,119083840,5120,5120,5120,5120,0
|
|
20240318,163800,119083840,5120,5120,5120,5120,0
|
|
20240318,163700,119083840,5120,5120,5120,5120,0
|
|
20240318,163600,119083840,5120,5120,5120,5120,0
|
|
20240318,163500,119083840,5120,5120,5120,5120,0
|
|
20240318,163400,119083840,5120,5120,5120,5120,0
|
|
20240318,163300,119083840,5120,5120,5120,5120,0
|
|
20240318,163200,119083840,5120,5120,5120,5120,0
|
|
20240318,163100,119083840,5120,5120,5120,5120,0
|
|
20240318,163000,119083840,5120,5120,5120,5120,0
|
|
20240318,162900,119083840,5120,5120,5120,5120,0
|
|
20240318,162800,119083840,5120,5120,5120,5120,0
|
|
20240318,162700,119083840,5120,5120,5120,5120,0
|
|
20240318,162600,119083840,5120,5120,5120,5120,327
|
|
20240318,162500,119083840,5120,5120,5120,5120,0
|
|
20240318,162400,119083840,5120,5120,5120,5120,0
|
|
20240318,162300,119083840,5120,5120,5120,5120,0
|
|
20240318,162200,119083840,5120,5120,5120,5120,0
|
|
20240318,162100,119083840,5120,5120,5120,5120,0
|
|
20240318,162000,119083840,5120,5120,5120,5120,0
|
|
20240318,161900,119083840,5120,5120,5120,5120,0
|
|
20240318,161800,119083840,5120,5120,5120,5120,0
|
|
20240318,161700,119083840,5120,5120,5120,5120,0
|
|
20240318,161600,119083840,5120,5120,5120,5120,0
|
|
20240318,161500,119083840,5120,5120,5120,5120,0
|
|
20240318,161400,119083840,5120,5120,5120,5120,0
|
|
20240318,161300,119083840,5120,5120,5120,5120,0
|
|
20240318,161200,119083840,5120,5120,5120,5120,0
|
|
20240318,161100,119083840,5120,5120,5120,5120,0
|
|
20240318,161000,119083840,5120,5120,5120,5120,0
|
|
20240318,160900,119083840,5120,5120,5120,5120,0
|
|
20240318,160800,119083840,5120,5120,5120,5120,0
|
|
20240318,160700,119083840,5120,5120,5120,5120,0
|
|
20240318,160600,119083840,5120,5120,5120,5120,0
|
|
20240318,160500,119083840,5120,5120,5120,5120,0
|
|
20240318,160400,119083840,5120,5120,5120,5120,0
|
|
20240318,160300,119083840,5120,5120,5120,5120,0
|
|
20240318,160200,119083840,5120,5120,5120,5120,0
|
|
20240318,160100,119083840,5120,5120,5120,5120,0
|
|
20240318,160000,119083840,5120,5120,5120,5120,0
|
|
20240318,155900,119083840,5120,5120,5120,5120,0
|
|
20240318,155800,119083840,5120,5120,5120,5120,0
|
|
20240318,155700,119083840,5120,5120,5120,5120,0
|
|
20240318,155600,119083840,5120,5120,5120,5120,327
|
|
20240318,155500,119083840,5120,5120,5120,5120,0
|
|
20240318,155400,119083840,5120,5120,5120,5120,0
|
|
20240318,155300,119083840,5120,5120,5120,5120,0
|
|
20240318,155200,119083840,5120,5120,5120,5120,0
|
|
20240318,155100,119083840,5120,5120,5120,5120,0
|
|
20240318,155000,119083840,5120,5120,5120,5120,0
|
|
20240318,154900,119083840,5120,5120,5120,5120,0
|
|
20240318,154800,119083840,5120,5120,5120,5120,0
|
|
20240318,154700,119083840,5120,5120,5120,5120,0
|
|
20240318,154600,119083840,5120,5120,5120,5120,0
|
|
20240318,154500,119083840,5120,5120,5120,5120,0
|
|
20240318,154400,119083840,5120,5120,5120,5120,0
|
|
20240318,154300,119083840,5120,5120,5120,5120,0
|
|
20240318,154200,119083840,5120,5120,5120,5120,0
|
|
20240318,154100,119083840,5120,5120,5120,5120,0
|
|
20240318,154000,119083840,5120,5120,5120,5120,0
|
|
20240318,153900,119083840,5120,5120,5120,5120,0
|
|
20240318,153800,119083840,5120,5120,5120,5120,0
|
|
20240318,153700,119083840,5120,5120,5120,5120,0
|
|
20240318,153600,119083840,5120,5120,5120,5120,0
|
|
20240318,153500,119083840,5120,5120,5120,5120,0
|
|
20240318,153400,119083840,5120,5120,5120,5120,0
|
|
20240318,153300,119083840,5120,5120,5120,5120,0
|
|
20240318,153200,119083840,5120,5120,5120,5120,0
|
|
20240318,153100,119083840,5120,5120,5120,5120,0
|
|
20240318,153000,119083840,5120,5120,5120,5120,327
|
|
20240318,152900,117409600,5130,5130,5130,5130,0
|
|
20240318,152800,117409600,5130,5130,5130,5130,0
|
|
20240318,152700,117409600,5130,5130,5130,5130,0
|
|
20240318,152600,117409600,5130,5130,5130,5130,0
|
|
20240318,152500,117409600,5130,5130,5130,5130,0
|
|
20240318,152400,117409600,5130,5130,5130,5130,0
|
|
20240318,152300,117409600,5130,5130,5130,5130,0
|
|
20240318,152200,117409600,5130,5130,5130,5130,0
|
|
20240318,152100,117409600,5130,5130,5130,5130,0
|
|
20240318,152000,117409600,5130,5130,5130,5130,0
|
|
20240318,151900,117409600,5130,5130,5130,5130,76
|
|
20240318,151800,117019720,5130,5130,5130,5130,1
|
|
20240318,151700,117014590,5130,5130,5130,5130,2
|
|
20240318,151600,117004330,5120,5120,5120,5120,5
|
|
20240318,151500,116978730,5130,5120,5130,5120,7
|
|
20240318,151400,116942830,5130,5130,5130,5130,0
|
|
20240318,151300,116942830,5130,5130,5130,5130,0
|
|
20240318,151200,116942830,5130,5130,5130,5130,0
|
|
20240318,151100,116942830,5130,5130,5130,5130,0
|
|
20240318,151000,116942830,5130,5130,5130,5130,0
|
|
20240318,150900,116942830,5130,5130,5130,5130,0
|
|
20240318,150800,116942830,5130,5130,5130,5130,1
|
|
20240318,150700,116937700,5110,5110,5110,5110,0
|
|
20240318,150600,116937700,5110,5110,5110,5110,0
|
|
20240318,150500,116937700,5110,5120,5120,5110,104
|
|
20240318,150400,116406250,5120,5120,5120,5120,0
|
|
20240318,150300,116406250,5120,5120,5120,5120,10
|
|
20240318,150200,116355050,5120,5120,5120,5120,41
|
|
20240318,150100,116145130,5120,5120,5120,5120,13
|
|
20240318,150000,116078570,5120,5110,5120,5110,437
|
|
20240318,145900,113841430,5120,5120,5120,5120,0
|
|
20240318,145800,113841430,5120,5120,5120,5120,0
|
|
20240318,145700,113841430,5120,5120,5120,5120,0
|
|
20240318,145600,113841430,5120,5120,5120,5120,0
|
|
20240318,145500,113841430,5120,5120,5120,5120,0
|
|
20240318,145400,113841430,5120,5120,5120,5120,101
|
|
20240318,145300,113324310,5110,5110,5110,5110,0
|
|
20240318,145200,113324310,5110,5110,5110,5110,0
|
|
20240318,145100,113324310,5110,5110,5110,5110,0
|
|
20240318,145000,113324310,5110,5110,5110,5110,0
|
|
20240318,144900,113324310,5110,5110,5110,5110,0
|
|
20240318,144800,113324310,5110,5110,5110,5110,0
|
|
20240318,144700,113324310,5110,5110,5110,5110,0
|
|
20240318,144600,113324310,5110,5110,5110,5110,0
|
|
20240318,144500,113324310,5110,5110,5110,5110,0
|
|
20240318,144400,113324310,5110,5110,5110,5110,0
|
|
20240318,144300,113324310,5110,5110,5110,5110,554
|
|
20240318,144200,110493370,5110,5110,5110,5110,0
|
|
20240318,144100,110493370,5110,5110,5110,5110,0
|
|
20240318,144000,110493370,5110,5110,5110,5110,2
|
|
20240318,143900,110483150,5110,5110,5110,5110,0
|
|
20240318,143800,110483150,5110,5110,5110,5110,0
|
|
20240318,143700,110483150,5110,5110,5110,5110,79
|
|
20240318,143600,110079460,5110,5110,5110,5110,0
|
|
20240318,143500,110079460,5110,5110,5110,5110,100
|
|
20240318,143400,109568460,5110,5110,5110,5110,144
|
|
20240318,143300,108832620,5120,5120,5120,5120,0
|
|
20240318,143200,108832620,5120,5120,5120,5120,0
|
|
20240318,143100,108832620,5120,5120,5120,5120,0
|
|
20240318,143000,108832620,5120,5120,5120,5120,0
|
|
20240318,142900,108832620,5120,5120,5120,5120,0
|
|
20240318,142800,108832620,5120,5120,5120,5120,0
|
|
20240318,142700,108832620,5120,5120,5120,5120,100
|
|
20240318,142600,108320620,5110,5110,5110,5110,0
|
|
20240318,142500,108320620,5110,5110,5110,5110,0
|
|
20240318,142400,108320620,5110,5110,5110,5110,0
|
|
20240318,142300,108320620,5110,5110,5110,5110,100
|
|
20240318,142200,107809620,5120,5120,5120,5120,0
|
|
20240318,142100,107809620,5120,5120,5120,5120,0
|
|
20240318,142000,107809620,5120,5120,5120,5120,0
|
|
20240318,141900,107809620,5120,5120,5120,5120,0
|
|
20240318,141800,107809620,5120,5120,5120,5120,0
|
|
20240318,141700,107809620,5120,5120,5120,5120,0
|
|
20240318,141600,107809620,5120,5120,5120,5120,0
|
|
20240318,141500,107809620,5120,5120,5120,5120,0
|
|
20240318,141400,107809620,5120,5120,5120,5120,12
|
|
20240318,141300,107748180,5120,5120,5120,5120,0
|
|
20240318,141200,107748180,5120,5120,5120,5120,0
|
|
20240318,141100,107748180,5120,5120,5120,5120,0
|
|
20240318,141000,107748180,5120,5120,5120,5120,0
|
|
20240318,140900,107748180,5120,5110,5120,5110,101
|
|
20240318,140800,107232060,5120,5120,5120,5120,0
|
|
20240318,140700,107232060,5120,5120,5120,5120,0
|
|
20240318,140600,107232060,5120,5120,5120,5120,0
|
|
20240318,140500,107232060,5120,5120,5120,5120,1
|
|
20240318,140400,107226940,5120,5120,5120,5120,0
|
|
20240318,140300,107226940,5120,5120,5120,5120,5
|
|
20240318,140200,107201340,5120,5120,5120,5120,0
|
|
20240318,140100,107201340,5120,5120,5120,5120,0
|
|
20240318,140000,107201340,5120,5120,5120,5120,0
|
|
20240318,135900,107201340,5120,5120,5120,5120,0
|
|
20240318,135800,107201340,5120,5120,5120,5120,0
|
|
20240318,135700,107201340,5120,5120,5120,5120,0
|
|
20240318,135600,107201340,5120,5120,5120,5120,0
|
|
20240318,135500,107201340,5120,5120,5120,5120,0
|
|
20240318,135400,107201340,5120,5120,5120,5120,0
|
|
20240318,135300,107201340,5120,5120,5120,5120,0
|
|
20240318,135200,107201340,5120,5120,5120,5120,0
|
|
20240318,135100,107201340,5120,5120,5120,5120,0
|
|
20240318,135000,107201340,5120,5120,5120,5120,0
|
|
20240318,134900,107201340,5120,5120,5120,5120,160
|
|
20240318,134800,106382140,5110,5110,5110,5110,0
|
|
20240318,134700,106382140,5110,5110,5110,5110,0
|
|
20240318,134600,106382140,5110,5110,5110,5110,0
|
|
20240318,134500,106382140,5110,5110,5110,5110,0
|
|
20240318,134400,106382140,5110,5110,5110,5110,0
|
|
20240318,134300,106382140,5110,5110,5110,5110,0
|
|
20240318,134200,106382140,5110,5110,5110,5110,0
|
|
20240318,134100,106382140,5110,5110,5110,5110,0
|
|
20240318,134000,106382140,5110,5110,5110,5110,45
|
|
20240318,133900,106152190,5120,5120,5120,5120,0
|
|
20240318,133800,106152190,5120,5120,5120,5120,0
|
|
20240318,133700,106152190,5120,5120,5120,5120,0
|
|
20240318,133600,106152190,5120,5120,5120,5120,0
|
|
20240318,133500,106152190,5120,5120,5120,5120,10
|
|
20240318,133400,106100990,5120,5120,5120,5120,0
|
|
20240318,133300,106100990,5120,5120,5120,5120,0
|
|
20240318,133200,106100990,5120,5120,5120,5120,1
|
|
20240318,133100,106095870,5110,5110,5110,5110,0
|
|
20240318,133000,106095870,5110,5110,5110,5110,0
|
|
20240318,132900,106095870,5110,5110,5110,5110,0
|
|
20240318,132800,106095870,5110,5110,5110,5110,0
|
|
20240318,132700,106095870,5110,5110,5110,5110,0
|
|
20240318,132600,106095870,5110,5110,5110,5110,0
|
|
20240318,132500,106095870,5110,5110,5110,5110,0
|
|
20240318,132400,106095870,5110,5110,5110,5110,100
|
|
20240318,132300,105584870,5110,5110,5110,5110,0
|
|
20240318,132200,105584870,5110,5110,5110,5110,586
|
|
20240318,132100,102590410,5120,5120,5120,5120,0
|
|
20240318,132000,102590410,5120,5120,5120,5120,0
|
|
20240318,131900,102590410,5120,5120,5120,5120,0
|
|
20240318,131800,102590410,5120,5120,5120,5120,0
|
|
20240318,131700,102590410,5120,5120,5120,5120,1
|
|
20240318,131600,102585290,5110,5110,5110,5110,100
|
|
20240318,131500,102074290,5120,5120,5120,5120,0
|
|
20240318,131400,102074290,5120,5120,5120,5120,0
|
|
20240318,131300,102074290,5120,5120,5120,5120,0
|
|
20240318,131200,102074290,5120,5120,5120,5120,0
|
|
20240318,131100,102074290,5120,5120,5120,5120,0
|
|
20240318,131000,102074290,5120,5120,5120,5120,0
|
|
20240318,130900,102074290,5120,5120,5120,5120,0
|
|
20240318,130800,102074290,5120,5120,5120,5120,1
|
|
20240318,130700,102069170,5120,5120,5120,5120,0
|
|
20240318,130600,102069170,5120,5120,5120,5120,3
|
|
20240318,130500,102053810,5120,5120,5120,5120,0
|
|
20240318,130400,102053810,5120,5120,5120,5120,1
|
|
20240318,130300,102048690,5120,5120,5120,5120,0
|
|
20240318,130200,102048690,5120,5120,5120,5120,0
|
|
20240318,130100,102048690,5120,5120,5120,5120,0
|
|
20240318,130000,102048690,5120,5120,5120,5120,0
|
|
20240318,125900,102048690,5120,5120,5120,5120,49
|
|
20240318,125800,101797810,5110,5110,5110,5110,26
|
|
20240318,125700,101664950,5120,5120,5120,5120,0
|
|
20240318,125600,101664950,5120,5120,5120,5120,0
|
|
20240318,125500,101664950,5120,5120,5120,5120,0
|
|
20240318,125400,101664950,5120,5120,5120,5120,0
|
|
20240318,125300,101664950,5120,5120,5120,5120,0
|
|
20240318,125200,101664950,5120,5120,5120,5120,0
|
|
20240318,125100,101664950,5120,5120,5120,5120,0
|
|
20240318,125000,101664950,5120,5120,5120,5120,0
|
|
20240318,124900,101664950,5120,5120,5120,5120,1
|
|
20240318,124800,101659830,5120,5120,5120,5120,0
|
|
20240318,124700,101659830,5120,5120,5120,5120,0
|
|
20240318,124600,101659830,5120,5120,5120,5120,0
|
|
20240318,124500,101659830,5120,5120,5120,5120,0
|
|
20240318,124400,101659830,5120,5120,5120,5120,0
|
|
20240318,124300,101659830,5120,5120,5120,5120,0
|
|
20240318,124200,101659830,5120,5120,5120,5120,0
|
|
20240318,124100,101659830,5120,5120,5120,5120,10
|
|
20240318,124000,101608630,5110,5110,5110,5110,0
|
|
20240318,123900,101608630,5110,5110,5110,5110,0
|
|
20240318,123800,101608630,5110,5110,5110,5110,0
|
|
20240318,123700,101608630,5110,5110,5110,5110,0
|
|
20240318,123600,101608630,5110,5110,5110,5110,0
|
|
20240318,123500,101608630,5110,5110,5110,5110,413
|
|
20240318,123400,99498200,5110,5110,5110,5110,0
|
|
20240318,123300,99498200,5110,5110,5110,5110,0
|
|
20240318,123200,99498200,5110,5110,5110,5110,0
|
|
20240318,123100,99498200,5110,5110,5110,5110,0
|
|
20240318,123000,99498200,5110,5110,5110,5110,0
|
|
20240318,122900,99498200,5110,5110,5110,5110,0
|
|
20240318,122800,99498200,5110,5110,5110,5110,0
|
|
20240318,122700,99498200,5110,5110,5110,5110,0
|
|
20240318,122600,99498200,5110,5110,5110,5110,0
|
|
20240318,122500,99498200,5110,5110,5110,5110,0
|
|
20240318,122400,99498200,5110,5110,5110,5110,0
|
|
20240318,122300,99498200,5110,5110,5110,5110,0
|
|
20240318,122200,99498200,5110,5110,5110,5110,0
|
|
20240318,122100,99498200,5110,5110,5110,5110,0
|
|
20240318,122000,99498200,5110,5110,5110,5110,0
|
|
20240318,121900,99498200,5110,5110,5110,5110,0
|
|
20240318,121800,99498200,5110,5110,5110,5110,40
|
|
20240318,121700,99293800,5120,5120,5120,5120,0
|
|
20240318,121600,99293800,5120,5120,5120,5120,0
|
|
20240318,121500,99293800,5120,5120,5120,5120,0
|
|
20240318,121400,99293800,5120,5120,5120,5120,0
|
|
20240318,121300,99293800,5120,5120,5120,5120,1
|
|
20240318,121200,99288680,5110,5110,5110,5110,0
|
|
20240318,121100,99288680,5110,5110,5110,5110,0
|
|
20240318,121000,99288680,5110,5110,5110,5110,0
|
|
20240318,120900,99288680,5110,5110,5110,5110,0
|
|
20240318,120800,99288680,5110,5110,5110,5110,20
|
|
20240318,120700,99186480,5110,5110,5110,5110,8
|
|
20240318,120600,99145600,5120,5120,5120,5120,0
|
|
20240318,120500,99145600,5120,5120,5120,5120,0
|
|
20240318,120400,99145600,5120,5120,5120,5120,0
|
|
20240318,120300,99145600,5120,5120,5120,5120,10
|
|
20240318,120200,99094400,5120,5120,5120,5120,0
|
|
20240318,120100,99094400,5120,5120,5120,5120,0
|
|
20240318,120000,99094400,5120,5120,5120,5120,0
|
|
20240318,115900,99094400,5120,5120,5120,5120,0
|
|
20240318,115800,99094400,5120,5120,5120,5120,0
|
|
20240318,115700,99094400,5120,5120,5120,5120,0
|
|
20240318,115600,99094400,5120,5120,5120,5120,0
|
|
20240318,115500,99094400,5120,5120,5120,5120,1
|
|
20240318,115400,99089280,5100,5100,5100,5100,0
|
|
20240318,115300,99089280,5100,5100,5100,5100,0
|
|
20240318,115200,99089280,5100,5100,5100,5100,0
|
|
20240318,115100,99089280,5100,5100,5100,5100,0
|
|
20240318,115000,99089280,5100,5100,5100,5100,0
|
|
20240318,114900,99089280,5100,5100,5100,5100,0
|
|
20240318,114800,99089280,5100,5120,5120,5100,4189
|
|
20240318,114700,77719680,5130,5130,5130,5130,0
|
|
20240318,114600,77719680,5130,5130,5130,5130,0
|
|
20240318,114500,77719680,5130,5130,5130,5130,0
|
|
20240318,114400,77719680,5130,5130,5130,5130,0
|
|
20240318,114300,77719680,5130,5130,5130,5130,0
|
|
20240318,114200,77719680,5130,5130,5130,5130,0
|
|
20240318,114100,77719680,5130,5130,5130,5130,10
|
|
20240318,114000,77668380,5130,5130,5130,5130,8
|
|
20240318,113900,77627340,5130,5130,5130,5130,0
|
|
20240318,113800,77627340,5130,5130,5130,5130,0
|
|
20240318,113700,77627340,5130,5130,5130,5130,0
|
|
20240318,113600,77627340,5130,5130,5130,5130,0
|
|
20240318,113500,77627340,5130,5130,5130,5130,0
|
|
20240318,113400,77627340,5130,5130,5130,5130,0
|
|
20240318,113300,77627340,5130,5130,5130,5130,0
|
|
20240318,113200,77627340,5130,5130,5130,5130,1
|
|
20240318,113100,77622210,5110,5110,5110,5110,0
|
|
20240318,113000,77622210,5110,5110,5110,5110,187
|
|
20240318,112900,76666640,5110,5110,5110,5110,0
|
|
20240318,112800,76666640,5110,5110,5110,5110,0
|
|
20240318,112700,76666640,5110,5110,5110,5110,46
|
|
20240318,112600,76431580,5120,5120,5120,5120,0
|
|
20240318,112500,76431580,5120,5120,5120,5120,0
|
|
20240318,112400,76431580,5120,5120,5120,5120,0
|
|
20240318,112300,76431580,5120,5120,5120,5120,0
|
|
20240318,112200,76431580,5120,5120,5120,5120,0
|
|
20240318,112100,76431580,5120,5120,5120,5120,0
|
|
20240318,112000,76431580,5120,5120,5120,5120,0
|
|
20240318,111900,76431580,5120,5120,5120,5120,0
|
|
20240318,111800,76431580,5120,5120,5120,5120,0
|
|
20240318,111700,76431580,5120,5120,5120,5120,0
|
|
20240318,111600,76431580,5120,5120,5120,5120,0
|
|
20240318,111500,76431580,5120,5120,5120,5120,0
|
|
20240318,111400,76431580,5120,5120,5120,5120,241
|
|
20240318,111300,75197660,5120,5120,5120,5120,0
|
|
20240318,111200,75197660,5120,5120,5120,5120,0
|
|
20240318,111100,75197660,5120,5120,5120,5120,0
|
|
20240318,111000,75197660,5120,5120,5120,5120,0
|
|
20240318,110900,75197660,5120,5120,5120,5120,0
|
|
20240318,110800,75197660,5120,5120,5120,5120,0
|
|
20240318,110700,75197660,5120,5120,5120,5120,0
|
|
20240318,110600,75197660,5120,5120,5120,5120,0
|
|
20240318,110500,75197660,5120,5120,5120,5120,0
|
|
20240318,110400,75197660,5120,5120,5120,5120,0
|
|
20240318,110300,75197660,5120,5120,5120,5120,0
|
|
20240318,110200,75197660,5120,5130,5130,5120,521
|
|
20240318,110100,72527130,5130,5130,5130,5130,21
|
|
20240318,110000,72419400,5120,5120,5120,5120,0
|
|
20240318,105900,72419400,5120,5130,5130,5120,41
|
|
20240318,105800,72209080,5130,5130,5130,5130,20
|
|
20240318,105700,72106480,5130,5130,5130,5130,0
|
|
20240318,105600,72106480,5130,5130,5130,5130,0
|
|
20240318,105500,72106480,5130,5130,5130,5130,0
|
|
20240318,105400,72106480,5130,5130,5130,5130,0
|
|
20240318,105300,72106480,5130,5130,5130,5130,0
|
|
20240318,105200,72106480,5130,5130,5130,5130,1
|
|
20240318,105100,72101350,5120,5120,5120,5120,0
|
|
20240318,105000,72101350,5120,5120,5120,5120,0
|
|
20240318,104900,72101350,5120,5120,5120,5120,0
|
|
20240318,104800,72101350,5120,5120,5120,5120,0
|
|
20240318,104700,72101350,5120,5120,5120,5120,0
|
|
20240318,104600,72101350,5120,5120,5120,5120,0
|
|
20240318,104500,72101350,5120,5120,5120,5120,0
|
|
20240318,104400,72101350,5120,5120,5120,5120,0
|
|
20240318,104300,72101350,5120,5120,5120,5120,0
|
|
20240318,104200,72101350,5120,5120,5120,5120,0
|
|
20240318,104100,72101350,5120,5120,5120,5120,0
|
|
20240318,104000,72101350,5120,5120,5120,5120,0
|
|
20240318,103900,72101350,5120,5120,5120,5120,0
|
|
20240318,103800,72101350,5120,5120,5120,5120,0
|
|
20240318,103700,72101350,5120,5120,5120,5120,0
|
|
20240318,103600,72101350,5120,5120,5120,5120,0
|
|
20240318,103500,72101350,5120,5120,5120,5120,0
|
|
20240318,103400,72101350,5120,5120,5120,5120,89
|
|
20240318,103300,71645670,5130,5130,5130,5130,0
|
|
20240318,103200,71645670,5130,5130,5130,5130,0
|
|
20240318,103100,71645670,5130,5130,5130,5130,0
|
|
20240318,103000,71645670,5130,5130,5130,5130,0
|
|
20240318,102900,71645670,5130,5130,5130,5130,0
|
|
20240318,102800,71645670,5130,5130,5130,5130,0
|
|
20240318,102700,71645670,5130,5130,5130,5130,0
|
|
20240318,102600,71645670,5130,5130,5130,5130,0
|
|
20240318,102500,71645670,5130,5130,5130,5130,0
|
|
20240318,102400,71645670,5130,5130,5130,5130,0
|
|
20240318,102300,71645670,5130,5130,5130,5130,0
|
|
20240318,102200,71645670,5130,5130,5130,5130,686
|
|
20240318,102100,68126490,5130,5130,5130,5130,314
|
|
20240318,102000,66515670,5130,5130,5130,5130,0
|
|
20240318,101900,66515670,5130,5130,5130,5130,0
|
|
20240318,101800,66515670,5130,5130,5130,5130,0
|
|
20240318,101700,66515670,5130,5130,5130,5130,0
|
|
20240318,101600,66515670,5130,5130,5130,5130,10
|
|
20240318,101500,66464370,5130,5130,5130,5130,0
|
|
20240318,101400,66464370,5130,5130,5130,5130,0
|
|
20240318,101300,66464370,5130,5130,5130,5130,0
|
|
20240318,101200,66464370,5130,5130,5130,5130,0
|
|
20240318,101100,66464370,5130,5130,5130,5130,0
|
|
20240318,101000,66464370,5130,5130,5130,5130,0
|
|
20240318,100900,66464370,5130,5130,5130,5130,1
|
|
20240318,100800,66459240,5120,5120,5120,5120,15
|
|
20240318,100700,66382440,5120,5120,5120,5120,0
|
|
20240318,100600,66382440,5120,5120,5120,5120,10
|
|
20240318,100500,66331240,5120,5120,5120,5120,2
|
|
20240318,100400,66321000,5120,5120,5120,5120,4
|
|
20240318,100300,66300520,5120,5120,5120,5120,0
|
|
20240318,100200,66300520,5120,5120,5120,5120,1
|
|
20240318,100100,66295400,5120,5120,5120,5120,1
|
|
20240318,100000,66290280,5120,5120,5120,5120,0
|
|
20240318,095900,66290280,5120,5120,5120,5120,13
|
|
20240318,095800,66223720,5130,5130,5130,5130,0
|
|
20240318,095700,66223720,5130,5130,5130,5130,0
|
|
20240318,095600,66223720,5130,5130,5130,5130,0
|
|
20240318,095500,66223720,5130,5130,5130,5130,0
|
|
20240318,095400,66223720,5130,5130,5130,5130,1
|
|
20240318,095300,66218590,5120,5120,5120,5120,0
|
|
20240318,095200,66218590,5120,5120,5120,5120,0
|
|
20240318,095100,66218590,5120,5120,5120,5120,0
|
|
20240318,095000,66218590,5120,5120,5120,5120,312
|
|
20240318,094900,64621150,5120,5130,5130,5120,27
|
|
20240318,094800,64482900,5130,5130,5130,5130,0
|
|
20240318,094700,64482900,5130,5130,5130,5130,0
|
|
20240318,094600,64482900,5130,5130,5130,5130,100
|
|
20240318,094500,63969900,5140,5140,5140,5140,0
|
|
20240318,094400,63969900,5140,5140,5140,5140,1
|
|
20240318,094300,63964760,5120,5120,5120,5120,0
|
|
20240318,094200,63964760,5120,5120,5120,5120,0
|
|
20240318,094100,63964760,5120,5120,5120,5120,1
|
|
20240318,094000,63959640,5140,5140,5140,5140,0
|
|
20240318,093900,63959640,5140,5140,5140,5140,0
|
|
20240318,093800,63959640,5140,5140,5140,5140,0
|
|
20240318,093700,63959640,5140,5140,5140,5140,0
|
|
20240318,093600,63959640,5140,5140,5140,5140,0
|
|
20240318,093500,63959640,5140,5140,5140,5140,0
|
|
20240318,093400,63959640,5140,5140,5140,5140,0
|
|
20240318,093300,63959640,5140,5140,5140,5140,1
|
|
20240318,093200,63954500,5140,5140,5140,5140,0
|
|
20240318,093100,63954500,5140,5140,5140,5140,10
|
|
20240318,093000,63903100,5140,5140,5140,5140,6
|
|
20240318,092900,63872260,5120,5120,5120,5120,48
|
|
20240318,092800,63626500,5130,5130,5130,5130,506
|
|
20240318,092700,61030720,5120,5120,5120,5120,1036
|
|
20240318,092600,55726400,5120,5120,5120,5120,201
|
|
20240318,092500,54697280,5130,5130,5130,5130,0
|
|
20240318,092400,54697280,5130,5130,5130,5130,0
|
|
20240318,092300,54697280,5130,5130,5130,5130,1
|
|
20240318,092200,54692150,5090,5090,5090,5090,500
|
|
20240318,092100,52147150,5090,5120,5120,5090,4
|
|
20240318,092000,52126730,5130,5130,5130,5130,0
|
|
20240318,091900,52126730,5130,5120,5130,5090,2748
|
|
20240318,091800,38113680,5130,5130,5130,5130,390
|
|
20240318,091700,36112980,5130,5130,5130,5130,0
|
|
20240318,091600,36112980,5130,5130,5130,5130,1
|
|
20240318,091500,36107850,5120,5120,5120,5120,127
|
|
20240318,091400,35457610,5120,5120,5120,5120,0
|
|
20240318,091300,35457610,5120,5120,5120,5120,0
|
|
20240318,091200,35457610,5120,5120,5120,5120,0
|
|
20240318,091100,35457610,5120,5120,5120,5120,0
|
|
20240318,091000,35457610,5120,5120,5120,5120,0
|
|
20240318,090900,35457610,5120,5120,5120,5120,0
|
|
20240318,090800,35457610,5120,5120,5120,5120,1
|
|
20240318,090700,35452490,5120,5120,5120,5120,0
|
|
20240318,090600,35452490,5120,5120,5120,5120,3
|
|
20240318,090500,35437130,5100,5110,5110,5100,135
|
|
20240318,090400,34747650,5100,5100,5100,5100,0
|
|
20240318,090300,34747650,5100,5100,5100,5100,0
|
|
20240318,090200,34747650,5100,5100,5100,5100,0
|
|
20240318,090100,34747650,5100,5110,5110,5100,20
|
|
20240318,090000,34645610,5100,5130,5130,5100,6789
|