629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,192600,230230210,5100,5100,5100,5100,400
|
|
20240319,192500,230230210,5100,5100,5100,5100,0
|
|
20240319,192400,230230210,5100,5100,5100,5100,0
|
|
20240319,192300,230230210,5100,5100,5100,5100,0
|
|
20240319,192200,230230210,5100,5100,5100,5100,0
|
|
20240319,192100,230230210,5100,5100,5100,5100,0
|
|
20240319,192000,230230210,5100,5100,5100,5100,0
|
|
20240319,191900,230230210,5100,5100,5100,5100,0
|
|
20240319,191800,230230210,5100,5100,5100,5100,0
|
|
20240319,191700,230230210,5100,5100,5100,5100,0
|
|
20240319,191600,230230210,5100,5100,5100,5100,0
|
|
20240319,191500,230230210,5100,5100,5100,5100,0
|
|
20240319,191400,230230210,5100,5100,5100,5100,0
|
|
20240319,191300,230230210,5100,5100,5100,5100,0
|
|
20240319,191200,230230210,5100,5100,5100,5100,0
|
|
20240319,191100,230230210,5100,5100,5100,5100,0
|
|
20240319,191000,230230210,5100,5100,5100,5100,0
|
|
20240319,190900,230230210,5100,5100,5100,5100,0
|
|
20240319,190800,230230210,5100,5100,5100,5100,0
|
|
20240319,190700,230230210,5100,5100,5100,5100,0
|
|
20240319,190600,230230210,5100,5100,5100,5100,0
|
|
20240319,190500,230230210,5100,5100,5100,5100,0
|
|
20240319,190400,230230210,5100,5100,5100,5100,0
|
|
20240319,190300,230230210,5100,5100,5100,5100,0
|
|
20240319,190200,230230210,5100,5100,5100,5100,0
|
|
20240319,190100,230230210,5100,5100,5100,5100,0
|
|
20240319,190000,230230210,5100,5100,5100,5100,0
|
|
20240319,185900,230230210,5100,5100,5100,5100,0
|
|
20240319,185800,230230210,5100,5100,5100,5100,0
|
|
20240319,185700,230230210,5100,5100,5100,5100,0
|
|
20240319,185600,230230210,5100,5100,5100,5100,400
|
|
20240319,185500,230230210,5100,5100,5100,5100,0
|
|
20240319,185400,230230210,5100,5100,5100,5100,0
|
|
20240319,185300,230230210,5100,5100,5100,5100,0
|
|
20240319,185200,230230210,5100,5100,5100,5100,0
|
|
20240319,185100,230230210,5100,5100,5100,5100,0
|
|
20240319,185000,230230210,5100,5100,5100,5100,0
|
|
20240319,184900,230230210,5100,5100,5100,5100,0
|
|
20240319,184800,230230210,5100,5100,5100,5100,0
|
|
20240319,184700,230230210,5100,5100,5100,5100,0
|
|
20240319,184600,230230210,5100,5100,5100,5100,0
|
|
20240319,184500,230230210,5100,5100,5100,5100,0
|
|
20240319,184400,230230210,5100,5100,5100,5100,0
|
|
20240319,184300,230230210,5100,5100,5100,5100,0
|
|
20240319,184200,230230210,5100,5100,5100,5100,0
|
|
20240319,184100,230230210,5100,5100,5100,5100,0
|
|
20240319,184000,230230210,5100,5100,5100,5100,0
|
|
20240319,183900,230230210,5100,5100,5100,5100,0
|
|
20240319,183800,230230210,5100,5100,5100,5100,0
|
|
20240319,183700,230230210,5100,5100,5100,5100,0
|
|
20240319,183600,230230210,5100,5100,5100,5100,0
|
|
20240319,183500,230230210,5100,5100,5100,5100,0
|
|
20240319,183400,230230210,5100,5100,5100,5100,0
|
|
20240319,183300,230230210,5100,5100,5100,5100,0
|
|
20240319,183200,230230210,5100,5100,5100,5100,0
|
|
20240319,183100,230230210,5100,5100,5100,5100,0
|
|
20240319,183000,230230210,5100,5100,5100,5100,0
|
|
20240319,182900,230230210,5100,5100,5100,5100,0
|
|
20240319,182800,230230210,5100,5100,5100,5100,0
|
|
20240319,182700,230230210,5100,5100,5100,5100,0
|
|
20240319,182600,230230210,5100,5100,5100,5100,400
|
|
20240319,182500,230230210,5100,5100,5100,5100,0
|
|
20240319,182400,230230210,5100,5100,5100,5100,0
|
|
20240319,182300,230230210,5100,5100,5100,5100,0
|
|
20240319,182200,230230210,5100,5100,5100,5100,0
|
|
20240319,182100,230230210,5100,5100,5100,5100,0
|
|
20240319,182000,230230210,5100,5100,5100,5100,0
|
|
20240319,181900,230230210,5100,5100,5100,5100,0
|
|
20240319,181800,230230210,5100,5100,5100,5100,0
|
|
20240319,181700,230230210,5100,5100,5100,5100,0
|
|
20240319,181600,230230210,5100,5100,5100,5100,0
|
|
20240319,181500,230230210,5100,5100,5100,5100,0
|
|
20240319,181400,230230210,5100,5100,5100,5100,0
|
|
20240319,181300,230230210,5100,5100,5100,5100,0
|
|
20240319,181200,230230210,5100,5100,5100,5100,0
|
|
20240319,181100,230230210,5100,5100,5100,5100,0
|
|
20240319,181000,230230210,5100,5100,5100,5100,0
|
|
20240319,180900,230230210,5100,5100,5100,5100,0
|
|
20240319,180800,230230210,5100,5100,5100,5100,0
|
|
20240319,180700,230230210,5100,5100,5100,5100,0
|
|
20240319,180600,230230210,5100,5100,5100,5100,0
|
|
20240319,180500,230230210,5100,5100,5100,5100,0
|
|
20240319,180400,230230210,5100,5100,5100,5100,0
|
|
20240319,180300,230230210,5100,5100,5100,5100,0
|
|
20240319,180200,230230210,5100,5100,5100,5100,0
|
|
20240319,180100,230230210,5100,5100,5100,5100,0
|
|
20240319,180000,230230210,5100,5100,5100,5100,0
|
|
20240319,175900,230230210,5100,5100,5100,5100,0
|
|
20240319,175800,230230210,5100,5100,5100,5100,0
|
|
20240319,175700,230230210,5100,5100,5100,5100,0
|
|
20240319,175600,230230210,5100,5100,5100,5100,400
|
|
20240319,175500,230230210,5100,5100,5100,5100,0
|
|
20240319,175400,230230210,5100,5100,5100,5100,0
|
|
20240319,175300,230230210,5100,5100,5100,5100,0
|
|
20240319,175200,230230210,5100,5100,5100,5100,0
|
|
20240319,175100,230230210,5100,5100,5100,5100,0
|
|
20240319,175000,230230210,5100,5100,5100,5100,0
|
|
20240319,174900,230230210,5100,5100,5100,5100,0
|
|
20240319,174800,230230210,5100,5100,5100,5100,0
|
|
20240319,174700,230230210,5100,5100,5100,5100,0
|
|
20240319,174600,230230210,5100,5100,5100,5100,0
|
|
20240319,174500,230230210,5100,5100,5100,5100,0
|
|
20240319,174400,230230210,5100,5100,5100,5100,0
|
|
20240319,174300,230230210,5100,5100,5100,5100,0
|
|
20240319,174200,230230210,5100,5100,5100,5100,0
|
|
20240319,174100,230230210,5100,5100,5100,5100,0
|
|
20240319,174000,230230210,5100,5100,5100,5100,0
|
|
20240319,173900,230230210,5100,5100,5100,5100,0
|
|
20240319,173800,230230210,5100,5100,5100,5100,0
|
|
20240319,173700,230230210,5100,5100,5100,5100,0
|
|
20240319,173600,230230210,5100,5100,5100,5100,0
|
|
20240319,173500,230230210,5100,5100,5100,5100,0
|
|
20240319,173400,230230210,5100,5100,5100,5100,0
|
|
20240319,173300,230230210,5100,5100,5100,5100,0
|
|
20240319,173200,230230210,5100,5100,5100,5100,0
|
|
20240319,173100,230230210,5100,5100,5100,5100,0
|
|
20240319,173000,230230210,5100,5100,5100,5100,0
|
|
20240319,172900,230230210,5100,5100,5100,5100,0
|
|
20240319,172800,230230210,5100,5100,5100,5100,0
|
|
20240319,172700,230230210,5100,5100,5100,5100,0
|
|
20240319,172600,230230210,5100,5100,5100,5100,400
|
|
20240319,172500,230230210,5100,5100,5100,5100,0
|
|
20240319,172400,230230210,5100,5100,5100,5100,0
|
|
20240319,172300,230230210,5100,5100,5100,5100,0
|
|
20240319,172200,230230210,5100,5100,5100,5100,0
|
|
20240319,172100,230230210,5100,5100,5100,5100,0
|
|
20240319,172000,230230210,5100,5100,5100,5100,0
|
|
20240319,171900,230230210,5100,5100,5100,5100,0
|
|
20240319,171800,230230210,5100,5100,5100,5100,0
|
|
20240319,171700,230230210,5100,5100,5100,5100,0
|
|
20240319,171600,230230210,5100,5100,5100,5100,0
|
|
20240319,171500,230230210,5100,5100,5100,5100,0
|
|
20240319,171400,230230210,5100,5100,5100,5100,0
|
|
20240319,171300,230230210,5100,5100,5100,5100,0
|
|
20240319,171200,230230210,5100,5100,5100,5100,0
|
|
20240319,171100,230230210,5100,5100,5100,5100,0
|
|
20240319,171000,230230210,5100,5100,5100,5100,0
|
|
20240319,170900,230230210,5100,5100,5100,5100,0
|
|
20240319,170800,230230210,5100,5100,5100,5100,0
|
|
20240319,170700,230230210,5100,5100,5100,5100,0
|
|
20240319,170600,230230210,5100,5100,5100,5100,0
|
|
20240319,170500,230230210,5100,5100,5100,5100,0
|
|
20240319,170400,230230210,5100,5100,5100,5100,0
|
|
20240319,170300,230230210,5100,5100,5100,5100,0
|
|
20240319,170200,230230210,5100,5100,5100,5100,0
|
|
20240319,170100,230230210,5100,5100,5100,5100,0
|
|
20240319,170000,230230210,5100,5100,5100,5100,0
|
|
20240319,165900,230230210,5100,5100,5100,5100,0
|
|
20240319,165800,230230210,5100,5100,5100,5100,0
|
|
20240319,165700,230230210,5100,5100,5100,5100,0
|
|
20240319,165600,230230210,5100,5100,5100,5100,400
|
|
20240319,165500,230230210,5100,5100,5100,5100,0
|
|
20240319,165400,230230210,5100,5100,5100,5100,0
|
|
20240319,165300,230230210,5100,5100,5100,5100,0
|
|
20240319,165200,230230210,5100,5100,5100,5100,0
|
|
20240319,165100,230230210,5100,5100,5100,5100,0
|
|
20240319,165000,230230210,5100,5100,5100,5100,0
|
|
20240319,164900,230230210,5100,5100,5100,5100,0
|
|
20240319,164800,230230210,5100,5100,5100,5100,0
|
|
20240319,164700,230230210,5100,5100,5100,5100,0
|
|
20240319,164600,230230210,5100,5100,5100,5100,0
|
|
20240319,164500,230230210,5100,5100,5100,5100,0
|
|
20240319,164400,230230210,5100,5100,5100,5100,0
|
|
20240319,164300,230230210,5100,5100,5100,5100,0
|
|
20240319,164200,230230210,5100,5100,5100,5100,0
|
|
20240319,164100,230230210,5100,5100,5100,5100,0
|
|
20240319,164000,230230210,5100,5100,5100,5100,0
|
|
20240319,163900,230230210,5100,5100,5100,5100,0
|
|
20240319,163800,230230210,5100,5100,5100,5100,0
|
|
20240319,163700,230230210,5100,5100,5100,5100,0
|
|
20240319,163600,230230210,5100,5100,5100,5100,0
|
|
20240319,163500,230230210,5100,5100,5100,5100,0
|
|
20240319,163400,230230210,5100,5100,5100,5100,0
|
|
20240319,163300,230230210,5100,5100,5100,5100,0
|
|
20240319,163200,230230210,5100,5100,5100,5100,0
|
|
20240319,163100,230230210,5100,5100,5100,5100,0
|
|
20240319,163000,230230210,5100,5100,5100,5100,0
|
|
20240319,162900,230230210,5100,5100,5100,5100,0
|
|
20240319,162800,230230210,5100,5100,5100,5100,0
|
|
20240319,162700,230230210,5100,5100,5100,5100,0
|
|
20240319,162600,230230210,5100,5100,5100,5100,400
|
|
20240319,162500,230230210,5100,5100,5100,5100,0
|
|
20240319,162400,230230210,5100,5100,5100,5100,0
|
|
20240319,162300,230230210,5100,5100,5100,5100,0
|
|
20240319,162200,230230210,5100,5100,5100,5100,0
|
|
20240319,162100,230230210,5100,5100,5100,5100,0
|
|
20240319,162000,230230210,5100,5100,5100,5100,0
|
|
20240319,161900,230230210,5100,5100,5100,5100,0
|
|
20240319,161800,230230210,5100,5100,5100,5100,0
|
|
20240319,161700,230230210,5100,5100,5100,5100,0
|
|
20240319,161600,230230210,5100,5100,5100,5100,0
|
|
20240319,161500,230230210,5100,5100,5100,5100,0
|
|
20240319,161400,230230210,5100,5100,5100,5100,0
|
|
20240319,161300,230230210,5100,5100,5100,5100,0
|
|
20240319,161200,230230210,5100,5100,5100,5100,0
|
|
20240319,161100,230230210,5100,5100,5100,5100,0
|
|
20240319,161000,230230210,5100,5100,5100,5100,0
|
|
20240319,160900,230230210,5100,5100,5100,5100,0
|
|
20240319,160800,230230210,5100,5100,5100,5100,0
|
|
20240319,160700,230230210,5100,5100,5100,5100,0
|
|
20240319,160600,230230210,5100,5100,5100,5100,0
|
|
20240319,160500,230230210,5100,5100,5100,5100,0
|
|
20240319,160400,230230210,5100,5100,5100,5100,0
|
|
20240319,160300,230230210,5100,5100,5100,5100,0
|
|
20240319,160200,230230210,5100,5100,5100,5100,0
|
|
20240319,160100,230230210,5100,5100,5100,5100,0
|
|
20240319,160000,230230210,5100,5100,5100,5100,0
|
|
20240319,155900,230230210,5100,5100,5100,5100,0
|
|
20240319,155800,230230210,5100,5100,5100,5100,0
|
|
20240319,155700,230230210,5100,5100,5100,5100,0
|
|
20240319,155600,230230210,5100,5100,5100,5100,400
|
|
20240319,155500,230230210,5100,5100,5100,5100,0
|
|
20240319,155400,230230210,5100,5100,5100,5100,0
|
|
20240319,155300,230230210,5100,5100,5100,5100,0
|
|
20240319,155200,230230210,5100,5100,5100,5100,0
|
|
20240319,155100,230230210,5100,5100,5100,5100,0
|
|
20240319,155000,230230210,5100,5100,5100,5100,0
|
|
20240319,154900,230230210,5100,5100,5100,5100,0
|
|
20240319,154800,230230210,5100,5100,5100,5100,0
|
|
20240319,154700,230230210,5100,5100,5100,5100,0
|
|
20240319,154600,230230210,5100,5100,5100,5100,0
|
|
20240319,154500,230230210,5100,5100,5100,5100,0
|
|
20240319,154400,230230210,5100,5100,5100,5100,0
|
|
20240319,154300,230230210,5100,5100,5100,5100,0
|
|
20240319,154200,230230210,5100,5100,5100,5100,0
|
|
20240319,154100,230230210,5100,5100,5100,5100,0
|
|
20240319,154000,230230210,5100,5100,5100,5100,0
|
|
20240319,153900,230230210,5100,5100,5100,5100,0
|
|
20240319,153800,230230210,5100,5100,5100,5100,0
|
|
20240319,153700,230230210,5100,5100,5100,5100,0
|
|
20240319,153600,230230210,5100,5100,5100,5100,0
|
|
20240319,153500,230230210,5100,5100,5100,5100,0
|
|
20240319,153400,230230210,5100,5100,5100,5100,0
|
|
20240319,153300,230230210,5100,5100,5100,5100,0
|
|
20240319,153200,230230210,5100,5100,5100,5100,0
|
|
20240319,153100,230230210,5100,5100,5100,5100,0
|
|
20240319,153000,230230210,5100,5100,5100,5100,400
|
|
20240319,152900,228190210,5110,5110,5110,5110,0
|
|
20240319,152800,228190210,5110,5110,5110,5110,0
|
|
20240319,152700,228190210,5110,5110,5110,5110,0
|
|
20240319,152600,228190210,5110,5110,5110,5110,0
|
|
20240319,152500,228190210,5110,5110,5110,5110,0
|
|
20240319,152400,228190210,5110,5110,5110,5110,0
|
|
20240319,152300,228190210,5110,5110,5110,5110,0
|
|
20240319,152200,228190210,5110,5110,5110,5110,0
|
|
20240319,152100,228190210,5110,5110,5110,5110,0
|
|
20240319,152000,228190210,5110,5110,5110,5110,0
|
|
20240319,151900,228190210,5110,5110,5110,5110,1
|
|
20240319,151800,228185100,5100,5100,5100,5100,0
|
|
20240319,151700,228185100,5100,5100,5100,5100,0
|
|
20240319,151600,228185100,5100,5100,5100,5100,40
|
|
20240319,151500,227981100,5100,5100,5100,5100,0
|
|
20240319,151400,227981100,5100,5100,5100,5100,0
|
|
20240319,151300,227981100,5100,5100,5100,5100,3
|
|
20240319,151200,227965800,5100,5100,5100,5100,80
|
|
20240319,151100,227557800,5110,5110,5110,5110,0
|
|
20240319,151000,227557800,5110,5110,5110,5110,0
|
|
20240319,150900,227557800,5110,5110,5110,5110,1
|
|
20240319,150800,227552690,5110,5110,5110,5110,0
|
|
20240319,150700,227552690,5110,5110,5110,5110,0
|
|
20240319,150600,227552690,5110,5110,5110,5110,0
|
|
20240319,150500,227552690,5110,5110,5110,5110,0
|
|
20240319,150400,227552690,5110,5110,5110,5110,0
|
|
20240319,150300,227552690,5110,5110,5110,5110,1
|
|
20240319,150200,227547580,5110,5110,5110,5110,0
|
|
20240319,150100,227547580,5110,5110,5110,5110,0
|
|
20240319,150000,227547580,5110,5110,5110,5110,0
|
|
20240319,145900,227547580,5110,5110,5110,5110,0
|
|
20240319,145800,227547580,5110,5110,5110,5110,0
|
|
20240319,145700,227547580,5110,5110,5110,5110,0
|
|
20240319,145600,227547580,5110,5110,5110,5110,0
|
|
20240319,145500,227547580,5110,5110,5110,5110,270
|
|
20240319,145400,226167880,5090,5090,5090,5090,50
|
|
20240319,145300,225913380,5110,5110,5110,5110,0
|
|
20240319,145200,225913380,5110,5090,5110,5090,13
|
|
20240319,145100,225846990,5090,5090,5090,5090,47
|
|
20240319,145000,225607760,5110,5110,5110,5110,500
|
|
20240319,144900,223052760,5110,5110,5110,5110,0
|
|
20240319,144800,223052760,5110,5110,5110,5110,0
|
|
20240319,144700,223052760,5110,5110,5110,5110,0
|
|
20240319,144600,223052760,5110,5110,5110,5110,0
|
|
20240319,144500,223052760,5110,5110,5110,5110,0
|
|
20240319,144400,223052760,5110,5110,5110,5110,0
|
|
20240319,144300,223052760,5110,5110,5110,5110,1
|
|
20240319,144200,223047650,5090,5090,5090,5090,0
|
|
20240319,144100,223047650,5090,5090,5090,5090,0
|
|
20240319,144000,223047650,5090,5090,5090,5090,0
|
|
20240319,143900,223047650,5090,5090,5090,5090,89
|
|
20240319,143800,222594640,5090,5090,5090,5090,0
|
|
20240319,143700,222594640,5090,5110,5110,5090,601
|
|
20240319,143600,219533530,5090,5100,5100,5090,480
|
|
20240319,143500,217086530,5110,5110,5110,5110,0
|
|
20240319,143400,217086530,5110,5110,5110,5110,1
|
|
20240319,143300,217081420,5100,5100,5100,5100,0
|
|
20240319,143200,217081420,5100,5100,5100,5100,0
|
|
20240319,143100,217081420,5100,5100,5100,5100,20
|
|
20240319,143000,216979420,5100,5100,5100,5100,0
|
|
20240319,142900,216979420,5100,5100,5100,5100,600
|
|
20240319,142800,213919420,5100,5100,5100,5100,0
|
|
20240319,142700,213919420,5100,5100,5100,5100,0
|
|
20240319,142600,213919420,5100,5100,5100,5100,0
|
|
20240319,142500,213919420,5100,5100,5100,5100,0
|
|
20240319,142400,213919420,5100,5100,5100,5100,0
|
|
20240319,142300,213919420,5100,5100,5100,5100,0
|
|
20240319,142200,213919420,5100,5100,5100,5100,0
|
|
20240319,142100,213919420,5100,5100,5100,5100,0
|
|
20240319,142000,213919420,5100,5100,5100,5100,0
|
|
20240319,141900,213919420,5100,5100,5100,5100,0
|
|
20240319,141800,213919420,5100,5100,5100,5100,0
|
|
20240319,141700,213919420,5100,5100,5100,5100,0
|
|
20240319,141600,213919420,5100,5100,5100,5100,5
|
|
20240319,141500,213893920,5100,5100,5110,5100,3
|
|
20240319,141400,213878610,5090,5090,5090,5090,0
|
|
20240319,141300,213878610,5090,5090,5090,5090,100
|
|
20240319,141200,213369610,5110,5110,5110,5110,0
|
|
20240319,141100,213369610,5110,5110,5110,5110,0
|
|
20240319,141000,213369610,5110,5110,5110,5110,0
|
|
20240319,140900,213369610,5110,5110,5110,5110,0
|
|
20240319,140800,213369610,5110,5110,5110,5110,0
|
|
20240319,140700,213369610,5110,5110,5110,5110,0
|
|
20240319,140600,213369610,5110,5110,5110,5110,0
|
|
20240319,140500,213369610,5110,5100,5110,5100,39
|
|
20240319,140400,213170470,5100,5100,5100,5100,0
|
|
20240319,140300,213170470,5100,5100,5100,5100,100
|
|
20240319,140200,212660470,5100,5100,5100,5100,20
|
|
20240319,140100,212558470,5100,5100,5100,5100,0
|
|
20240319,140000,212558470,5100,5100,5100,5100,100
|
|
20240319,135900,212048470,5100,5100,5100,5100,0
|
|
20240319,135800,212048470,5100,5100,5100,5100,0
|
|
20240319,135700,212048470,5100,5100,5100,5100,300
|
|
20240319,135600,210518470,5100,5100,5100,5100,0
|
|
20240319,135500,210518470,5100,5100,5100,5100,0
|
|
20240319,135400,210518470,5100,5100,5100,5100,2
|
|
20240319,135300,210508270,5100,5100,5100,5100,0
|
|
20240319,135200,210508270,5100,5100,5100,5100,0
|
|
20240319,135100,210508270,5100,5100,5100,5100,54
|
|
20240319,135000,210232870,5100,5100,5100,5100,0
|
|
20240319,134900,210232870,5100,5100,5100,5100,0
|
|
20240319,134800,210232870,5100,5100,5100,5100,0
|
|
20240319,134700,210232870,5100,5100,5100,5100,0
|
|
20240319,134600,210232870,5100,5100,5100,5100,1
|
|
20240319,134500,210227770,5090,5090,5090,5090,0
|
|
20240319,134400,210227770,5090,5090,5090,5090,0
|
|
20240319,134300,210227770,5090,5090,5090,5090,306
|
|
20240319,134200,208670230,5090,5090,5090,5090,0
|
|
20240319,134100,208670230,5090,5090,5090,5090,0
|
|
20240319,134000,208670230,5090,5090,5090,5090,126
|
|
20240319,133900,208028890,5100,5100,5100,5100,0
|
|
20240319,133800,208028890,5100,5100,5100,5100,1
|
|
20240319,133700,208023790,5090,5090,5090,5090,0
|
|
20240319,133600,208023790,5090,5090,5090,5090,141
|
|
20240319,133500,207306100,5090,5090,5090,5090,493
|
|
20240319,133400,204796730,5100,5100,5100,5100,0
|
|
20240319,133300,204796730,5100,5100,5100,5100,0
|
|
20240319,133200,204796730,5100,5100,5100,5100,0
|
|
20240319,133100,204796730,5100,5100,5100,5100,2
|
|
20240319,133000,204786530,5090,5090,5090,5090,0
|
|
20240319,132900,204786530,5090,5090,5090,5090,0
|
|
20240319,132800,204786530,5090,5090,5090,5090,0
|
|
20240319,132700,204786530,5090,5090,5090,5090,0
|
|
20240319,132600,204786530,5090,5090,5090,5090,200
|
|
20240319,132500,203768530,5090,5090,5090,5090,0
|
|
20240319,132400,203768530,5090,5090,5090,5090,0
|
|
20240319,132300,203768530,5090,5090,5090,5090,0
|
|
20240319,132200,203768530,5090,5090,5090,5090,310
|
|
20240319,132100,202190630,5090,5090,5090,5090,337
|
|
20240319,132000,200475300,5090,5090,5090,5090,60
|
|
20240319,131900,200169900,5090,5090,5090,5090,0
|
|
20240319,131800,200169900,5090,5090,5090,5090,0
|
|
20240319,131700,200169900,5090,5090,5090,5090,0
|
|
20240319,131600,200169900,5090,5090,5090,5090,0
|
|
20240319,131500,200169900,5090,5090,5090,5090,0
|
|
20240319,131400,200169900,5090,5090,5090,5090,65
|
|
20240319,131300,199839050,5090,5090,5090,5090,0
|
|
20240319,131200,199839050,5090,5090,5090,5090,0
|
|
20240319,131100,199839050,5090,5090,5090,5090,0
|
|
20240319,131000,199839050,5090,5090,5090,5090,0
|
|
20240319,130900,199839050,5090,5090,5090,5090,0
|
|
20240319,130800,199839050,5090,5090,5090,5090,0
|
|
20240319,130700,199839050,5090,5090,5090,5090,0
|
|
20240319,130600,199839050,5090,5090,5090,5090,448
|
|
20240319,130500,197558730,5110,5110,5110,5110,0
|
|
20240319,130400,197558730,5110,5110,5110,5110,0
|
|
20240319,130300,197558730,5110,5110,5110,5110,0
|
|
20240319,130200,197558730,5110,5110,5110,5110,1
|
|
20240319,130100,197553620,5100,5100,5100,5100,0
|
|
20240319,130000,197553620,5100,5100,5100,5100,0
|
|
20240319,125900,197553620,5100,5100,5100,5100,0
|
|
20240319,125800,197553620,5100,5100,5100,5100,0
|
|
20240319,125700,197553620,5100,5100,5100,5100,5
|
|
20240319,125600,197528120,5110,5110,5110,5110,0
|
|
20240319,125500,197528120,5110,5110,5110,5110,0
|
|
20240319,125400,197528120,5110,5110,5110,5110,0
|
|
20240319,125300,197528120,5110,5090,5110,5090,101
|
|
20240319,125200,197014010,5110,5110,5110,5110,1
|
|
20240319,125100,197008900,5090,5090,5090,5090,0
|
|
20240319,125000,197008900,5090,5090,5090,5090,100
|
|
20240319,124900,196499900,5090,5090,5090,5090,0
|
|
20240319,124800,196499900,5090,5090,5090,5090,0
|
|
20240319,124700,196499900,5090,5090,5090,5090,108
|
|
20240319,124600,195950180,5100,5100,5100,5100,10
|
|
20240319,124500,195899180,5090,5090,5090,5090,0
|
|
20240319,124400,195899180,5090,5090,5090,5090,0
|
|
20240319,124300,195899180,5090,5090,5090,5090,0
|
|
20240319,124200,195899180,5090,5090,5090,5090,0
|
|
20240319,124100,195899180,5090,5090,5090,5090,0
|
|
20240319,124000,195899180,5090,5090,5090,5090,10
|
|
20240319,123900,195848280,5090,5090,5090,5090,0
|
|
20240319,123800,195848280,5090,5100,5100,5090,2
|
|
20240319,123700,195838090,5100,5100,5100,5100,0
|
|
20240319,123600,195838090,5100,5100,5100,5100,20
|
|
20240319,123500,195736090,5100,5100,5100,5100,0
|
|
20240319,123400,195736090,5100,5100,5100,5100,0
|
|
20240319,123300,195736090,5100,5100,5100,5100,0
|
|
20240319,123200,195736090,5100,5100,5100,5100,10
|
|
20240319,123100,195685090,5100,5100,5100,5100,0
|
|
20240319,123000,195685090,5100,5100,5100,5100,0
|
|
20240319,122900,195685090,5100,5100,5100,5100,0
|
|
20240319,122800,195685090,5100,5100,5100,5100,0
|
|
20240319,122700,195685090,5100,5100,5100,5100,336
|
|
20240319,122600,193971490,5110,5110,5110,5110,1
|
|
20240319,122500,193966380,5090,5080,5090,5060,3147
|
|
20240319,122400,177995710,5110,5110,5110,5110,1
|
|
20240319,122300,177990600,5080,5080,5080,5080,0
|
|
20240319,122200,177990600,5080,5110,5110,5080,491
|
|
20240319,122100,175484200,5110,5110,5110,5110,0
|
|
20240319,122000,175484200,5110,5110,5110,5110,0
|
|
20240319,121900,175484200,5110,5110,5110,5110,20
|
|
20240319,121800,175382000,5110,5110,5110,5110,80
|
|
20240319,121700,174973200,5120,5120,5120,5120,0
|
|
20240319,121600,174973200,5120,5120,5120,5120,0
|
|
20240319,121500,174973200,5120,5120,5120,5120,0
|
|
20240319,121400,174973200,5120,5120,5120,5120,0
|
|
20240319,121300,174973200,5120,5120,5120,5120,0
|
|
20240319,121200,174973200,5120,5120,5120,5120,0
|
|
20240319,121100,174973200,5120,5120,5120,5120,0
|
|
20240319,121000,174973200,5120,5120,5120,5120,0
|
|
20240319,120900,174973200,5120,5120,5120,5120,0
|
|
20240319,120800,174973200,5120,5120,5120,5120,0
|
|
20240319,120700,174973200,5120,5120,5120,5110,3
|
|
20240319,120600,174957850,5120,5120,5120,5120,2
|
|
20240319,120500,174947610,5120,5120,5120,5120,2
|
|
20240319,120400,174937370,5120,5120,5120,5120,0
|
|
20240319,120300,174937370,5120,5120,5120,5120,0
|
|
20240319,120200,174937370,5120,5110,5120,5080,12083
|
|
20240319,120100,113502440,5120,5120,5120,5120,0
|
|
20240319,120000,113502440,5120,5120,5120,5120,0
|
|
20240319,115900,113502440,5120,5120,5120,5120,0
|
|
20240319,115800,113502440,5120,5120,5120,5120,1
|
|
20240319,115700,113497320,5120,5120,5120,5120,0
|
|
20240319,115600,113497320,5120,5120,5120,5120,1
|
|
20240319,115500,113492200,5100,5100,5100,5100,1
|
|
20240319,115400,113487100,5110,5110,5110,5110,0
|
|
20240319,115300,113487100,5110,5110,5110,5110,0
|
|
20240319,115200,113487100,5110,5110,5110,5110,52
|
|
20240319,115100,113221380,5130,5130,5130,5130,0
|
|
20240319,115000,113221380,5130,5130,5130,5130,0
|
|
20240319,114900,113221380,5130,5130,5130,5130,0
|
|
20240319,114800,113221380,5130,5130,5130,5130,0
|
|
20240319,114700,113221380,5130,5130,5130,5130,0
|
|
20240319,114600,113221380,5130,5130,5130,5130,0
|
|
20240319,114500,113221380,5130,5130,5130,5130,0
|
|
20240319,114400,113221380,5130,5130,5130,5130,0
|
|
20240319,114300,113221380,5130,5130,5130,5130,0
|
|
20240319,114200,113221380,5130,5130,5130,5130,0
|
|
20240319,114100,113221380,5130,5130,5130,5130,0
|
|
20240319,114000,113221380,5130,5130,5130,5130,10
|
|
20240319,113900,113170080,5130,5130,5130,5130,0
|
|
20240319,113800,113170080,5130,5130,5130,5130,0
|
|
20240319,113700,113170080,5130,5130,5130,5130,0
|
|
20240319,113600,113170080,5130,5130,5130,5130,0
|
|
20240319,113500,113170080,5130,5130,5130,5130,0
|
|
20240319,113400,113170080,5130,5130,5130,5130,0
|
|
20240319,113300,113170080,5130,5130,5130,5130,0
|
|
20240319,113200,113170080,5130,5130,5130,5130,0
|
|
20240319,113100,113170080,5130,5130,5130,5130,1
|
|
20240319,113000,113164950,5100,5100,5100,5100,479
|
|
20240319,112900,110722050,5130,5130,5130,5130,0
|
|
20240319,112800,110722050,5130,5130,5130,5130,0
|
|
20240319,112700,110722050,5130,5130,5130,5130,0
|
|
20240319,112600,110722050,5130,5130,5130,5130,0
|
|
20240319,112500,110722050,5130,5130,5130,5130,0
|
|
20240319,112400,110722050,5130,5130,5130,5130,0
|
|
20240319,112300,110722050,5130,5130,5130,5130,0
|
|
20240319,112200,110722050,5130,5130,5130,5130,0
|
|
20240319,112100,110722050,5130,5130,5130,5130,0
|
|
20240319,112000,110722050,5130,5130,5130,5130,0
|
|
20240319,111900,110722050,5130,5130,5130,5130,0
|
|
20240319,111800,110722050,5130,5130,5130,5130,0
|
|
20240319,111700,110722050,5130,5130,5130,5130,0
|
|
20240319,111600,110722050,5130,5130,5130,5130,0
|
|
20240319,111500,110722050,5130,5130,5130,5130,1
|
|
20240319,111400,110716920,5100,5120,5120,5100,12045
|
|
20240319,111300,49242920,5120,5120,5120,5120,0
|
|
20240319,111200,49242920,5120,5120,5120,5120,0
|
|
20240319,111100,49242920,5120,5120,5120,5120,0
|
|
20240319,111000,49242920,5120,5120,5120,5120,38
|
|
20240319,110900,49048360,5120,5120,5120,5120,0
|
|
20240319,110800,49048360,5120,5130,5130,5120,2
|
|
20240319,110700,49038110,5130,5130,5130,5130,0
|
|
20240319,110600,49038110,5130,5130,5130,5130,2
|
|
20240319,110500,49027850,5120,5120,5120,5120,0
|
|
20240319,110400,49027850,5120,5120,5120,5120,0
|
|
20240319,110300,49027850,5120,5120,5120,5120,10
|
|
20240319,110200,48976650,5130,5130,5130,5130,0
|
|
20240319,110100,48976650,5130,5130,5130,5130,0
|
|
20240319,110000,48976650,5130,5130,5130,5130,0
|
|
20240319,105900,48976650,5130,5130,5130,5130,0
|
|
20240319,105800,48976650,5130,5130,5130,5130,0
|
|
20240319,105700,48976650,5130,5130,5130,5130,0
|
|
20240319,105600,48976650,5130,5130,5130,5130,0
|
|
20240319,105500,48976650,5130,5130,5130,5130,0
|
|
20240319,105400,48976650,5130,5130,5130,5130,0
|
|
20240319,105300,48976650,5130,5130,5130,5130,100
|
|
20240319,105200,48463650,5130,5130,5130,5130,0
|
|
20240319,105100,48463650,5130,5130,5130,5130,0
|
|
20240319,105000,48463650,5130,5130,5130,5130,0
|
|
20240319,104900,48463650,5130,5130,5130,5130,0
|
|
20240319,104800,48463650,5130,5130,5130,5130,12
|
|
20240319,104700,48402090,5130,5130,5130,5130,1
|
|
20240319,104600,48396960,5120,5120,5120,5120,1
|
|
20240319,104500,48391840,5130,5130,5130,5130,5
|
|
20240319,104400,48366190,5130,5130,5130,5130,0
|
|
20240319,104300,48366190,5130,5130,5130,5130,0
|
|
20240319,104200,48366190,5130,5130,5130,5130,0
|
|
20240319,104100,48366190,5130,5130,5130,5130,0
|
|
20240319,104000,48366190,5130,5130,5130,5130,0
|
|
20240319,103900,48366190,5130,5130,5130,5130,0
|
|
20240319,103800,48366190,5130,5130,5130,5130,1
|
|
20240319,103700,48361060,5110,5110,5110,5110,0
|
|
20240319,103600,48361060,5110,5110,5110,5110,33
|
|
20240319,103500,48192430,5110,5110,5110,5110,0
|
|
20240319,103400,48192430,5110,5110,5110,5110,0
|
|
20240319,103300,48192430,5110,5120,5120,5110,1000
|
|
20240319,103200,43082090,5120,5120,5120,5120,30
|
|
20240319,103100,42928490,5120,5120,5120,5120,36
|
|
20240319,103000,42744170,5120,5120,5120,5120,0
|
|
20240319,102900,42744170,5120,5120,5120,5120,330
|
|
20240319,102800,41054570,5120,5120,5120,5120,1
|
|
20240319,102700,41049450,5110,5110,5110,5110,0
|
|
20240319,102600,41049450,5110,5110,5110,5110,0
|
|
20240319,102500,41049450,5110,5110,5110,5110,2
|
|
20240319,102400,41039230,5110,5110,5110,5110,0
|
|
20240319,102300,41039230,5110,5110,5110,5110,0
|
|
20240319,102200,41039230,5110,5110,5110,5110,1264
|
|
20240319,102100,34580190,5120,5120,5120,5120,634
|
|
20240319,102000,31334110,5130,5130,5130,5130,0
|
|
20240319,101900,31334110,5130,5130,5130,5130,0
|
|
20240319,101800,31334110,5130,5130,5130,5130,0
|
|
20240319,101700,31334110,5130,5130,5130,5130,0
|
|
20240319,101600,31334110,5130,5130,5130,5130,0
|
|
20240319,101500,31334110,5130,5130,5130,5130,0
|
|
20240319,101400,31334110,5130,5130,5130,5130,0
|
|
20240319,101300,31334110,5130,5130,5130,5130,0
|
|
20240319,101200,31334110,5130,5130,5130,5130,0
|
|
20240319,101100,31334110,5130,5130,5130,5130,0
|
|
20240319,101000,31334110,5130,5130,5130,5130,0
|
|
20240319,100900,31334110,5130,5130,5130,5130,5
|
|
20240319,100800,31308460,5120,5120,5120,5120,0
|
|
20240319,100700,31308460,5120,5120,5120,5120,0
|
|
20240319,100600,31308460,5120,5120,5120,5120,0
|
|
20240319,100500,31308460,5120,5120,5120,5120,0
|
|
20240319,100400,31308460,5120,5120,5120,5120,588
|
|
20240319,100300,28297900,5130,5130,5130,5130,353
|
|
20240319,100200,26487010,5130,5130,5130,5130,1
|
|
20240319,100100,26481880,5130,5130,5130,5130,0
|
|
20240319,100000,26481880,5130,5130,5130,5130,0
|
|
20240319,095900,26481880,5130,5130,5130,5130,0
|
|
20240319,095800,26481880,5130,5130,5130,5130,88
|
|
20240319,095700,26030440,5130,5130,5130,5130,1
|
|
20240319,095600,26025310,5130,5130,5130,5130,0
|
|
20240319,095500,26025310,5130,5130,5130,5130,58
|
|
20240319,095400,25727770,5130,5130,5130,5130,0
|
|
20240319,095300,25727770,5130,5130,5130,5130,0
|
|
20240319,095200,25727770,5130,5130,5130,5130,2
|
|
20240319,095100,25717510,5130,5130,5130,5130,2
|
|
20240319,095000,25707250,5120,5120,5120,5120,0
|
|
20240319,094900,25707250,5120,5120,5120,5120,0
|
|
20240319,094800,25707250,5120,5120,5120,5120,0
|
|
20240319,094700,25707250,5120,5120,5120,5120,0
|
|
20240319,094600,25707250,5120,5120,5120,5120,2
|
|
20240319,094500,25697010,5120,5120,5130,5120,307
|
|
20240319,094400,24125160,5110,5110,5110,5110,104
|
|
20240319,094300,23593720,5110,5110,5110,5110,96
|
|
20240319,094200,23103160,5110,5110,5110,5110,0
|
|
20240319,094100,23103160,5110,5110,5110,5110,100
|
|
20240319,094000,22592160,5110,5110,5110,5110,0
|
|
20240319,093900,22592160,5110,5110,5110,5110,0
|
|
20240319,093800,22592160,5110,5110,5110,5110,0
|
|
20240319,093700,22592160,5110,5110,5110,5110,0
|
|
20240319,093600,22592160,5110,5110,5110,5110,462
|
|
20240319,093500,20231340,5110,5110,5110,5110,235
|
|
20240319,093400,19030490,5100,5100,5100,5100,1241
|
|
20240319,093300,12701390,5110,5110,5110,5110,118
|
|
20240319,093200,12098410,5110,5110,5110,5110,0
|
|
20240319,093100,12098410,5110,5110,5110,5110,0
|
|
20240319,093000,12098410,5110,5110,5110,5110,0
|
|
20240319,092900,12098410,5110,5110,5110,5110,8
|
|
20240319,092800,12057530,5110,5110,5110,5110,57
|
|
20240319,092700,11766260,5110,5110,5110,5110,0
|
|
20240319,092600,11766260,5110,5110,5110,5110,1
|
|
20240319,092500,11761150,5140,5140,5140,5140,0
|
|
20240319,092400,11761150,5140,5140,5140,5140,0
|
|
20240319,092300,11761150,5140,5140,5140,5140,0
|
|
20240319,092200,11761150,5140,5140,5140,5140,2
|
|
20240319,092100,11750870,5120,5120,5120,5120,19
|
|
20240319,092000,11653590,5120,5120,5120,5120,1
|
|
20240319,091900,11648470,5140,5140,5140,5140,138
|
|
20240319,091800,10939150,5140,5140,5140,5140,0
|
|
20240319,091700,10939150,5140,5130,5140,5130,2
|
|
20240319,091600,10928880,5130,5130,5130,5130,0
|
|
20240319,091500,10928880,5130,5130,5130,5130,7
|
|
20240319,091400,10892970,5140,5140,5140,5140,0
|
|
20240319,091300,10892970,5140,5140,5140,5140,0
|
|
20240319,091200,10892970,5140,5140,5140,5140,0
|
|
20240319,091100,10892970,5140,5140,5140,5140,1
|
|
20240319,091000,10887830,5140,5140,5140,5140,0
|
|
20240319,090900,10887830,5140,5140,5140,5140,0
|
|
20240319,090800,10887830,5140,5140,5140,5140,6
|
|
20240319,090700,10856990,5100,5110,5110,5100,1018
|
|
20240319,090600,5665160,5110,5110,5110,5110,400
|
|
20240319,090500,3621160,5140,5140,5140,5140,0
|
|
20240319,090400,3621160,5140,5140,5140,5140,0
|
|
20240319,090300,3621160,5140,5140,5140,5140,0
|
|
20240319,090200,3621160,5140,5140,5140,5140,4
|
|
20240319,090100,3600600,5100,5100,5100,5100,0
|
|
20240319,090000,3600600,5100,5100,5100,5100,706
|