629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,192600,179474120,5200,5200,5200,5200,989
|
|
20240321,192500,179474120,5200,5200,5200,5200,0
|
|
20240321,192400,179474120,5200,5200,5200,5200,0
|
|
20240321,192300,179474120,5200,5200,5200,5200,0
|
|
20240321,192200,179474120,5200,5200,5200,5200,0
|
|
20240321,192100,179474120,5200,5200,5200,5200,0
|
|
20240321,192000,179474120,5200,5200,5200,5200,0
|
|
20240321,191900,179474120,5200,5200,5200,5200,0
|
|
20240321,191800,179474120,5200,5200,5200,5200,0
|
|
20240321,191700,179474120,5200,5200,5200,5200,0
|
|
20240321,191600,179474120,5200,5200,5200,5200,0
|
|
20240321,191500,179474120,5200,5200,5200,5200,0
|
|
20240321,191400,179474120,5200,5200,5200,5200,0
|
|
20240321,191300,179474120,5200,5200,5200,5200,0
|
|
20240321,191200,179474120,5200,5200,5200,5200,0
|
|
20240321,191100,179474120,5200,5200,5200,5200,0
|
|
20240321,191000,179474120,5200,5200,5200,5200,0
|
|
20240321,190900,179474120,5200,5200,5200,5200,0
|
|
20240321,190800,179474120,5200,5200,5200,5200,0
|
|
20240321,190700,179474120,5200,5200,5200,5200,0
|
|
20240321,190600,179474120,5200,5200,5200,5200,0
|
|
20240321,190500,179474120,5200,5200,5200,5200,0
|
|
20240321,190400,179474120,5200,5200,5200,5200,0
|
|
20240321,190300,179474120,5200,5200,5200,5200,0
|
|
20240321,190200,179474120,5200,5200,5200,5200,0
|
|
20240321,190100,179474120,5200,5200,5200,5200,0
|
|
20240321,190000,179474120,5200,5200,5200,5200,0
|
|
20240321,185900,179474120,5200,5200,5200,5200,0
|
|
20240321,185800,179474120,5200,5200,5200,5200,0
|
|
20240321,185700,179474120,5200,5200,5200,5200,0
|
|
20240321,185600,179474120,5200,5200,5200,5200,989
|
|
20240321,185500,179474120,5200,5200,5200,5200,0
|
|
20240321,185400,179474120,5200,5200,5200,5200,0
|
|
20240321,185300,179474120,5200,5200,5200,5200,0
|
|
20240321,185200,179474120,5200,5200,5200,5200,0
|
|
20240321,185100,179474120,5200,5200,5200,5200,0
|
|
20240321,185000,179474120,5200,5200,5200,5200,0
|
|
20240321,184900,179474120,5200,5200,5200,5200,0
|
|
20240321,184800,179474120,5200,5200,5200,5200,0
|
|
20240321,184700,179474120,5200,5200,5200,5200,0
|
|
20240321,184600,179474120,5200,5200,5200,5200,0
|
|
20240321,184500,179474120,5200,5200,5200,5200,0
|
|
20240321,184400,179474120,5200,5200,5200,5200,0
|
|
20240321,184300,179474120,5200,5200,5200,5200,0
|
|
20240321,184200,179474120,5200,5200,5200,5200,0
|
|
20240321,184100,179474120,5200,5200,5200,5200,0
|
|
20240321,184000,179474120,5200,5200,5200,5200,0
|
|
20240321,183900,179474120,5200,5200,5200,5200,0
|
|
20240321,183800,179474120,5200,5200,5200,5200,0
|
|
20240321,183700,179474120,5200,5200,5200,5200,0
|
|
20240321,183600,179474120,5200,5200,5200,5200,0
|
|
20240321,183500,179474120,5200,5200,5200,5200,0
|
|
20240321,183400,179474120,5200,5200,5200,5200,0
|
|
20240321,183300,179474120,5200,5200,5200,5200,0
|
|
20240321,183200,179474120,5200,5200,5200,5200,0
|
|
20240321,183100,179474120,5200,5200,5200,5200,0
|
|
20240321,183000,179474120,5200,5200,5200,5200,0
|
|
20240321,182900,179474120,5200,5200,5200,5200,0
|
|
20240321,182800,179474120,5200,5200,5200,5200,0
|
|
20240321,182700,179474120,5200,5200,5200,5200,0
|
|
20240321,182600,179474120,5200,5200,5200,5200,989
|
|
20240321,182500,179474120,5200,5200,5200,5200,0
|
|
20240321,182400,179474120,5200,5200,5200,5200,0
|
|
20240321,182300,179474120,5200,5200,5200,5200,0
|
|
20240321,182200,179474120,5200,5200,5200,5200,0
|
|
20240321,182100,179474120,5200,5200,5200,5200,0
|
|
20240321,182000,179474120,5200,5200,5200,5200,0
|
|
20240321,181900,179474120,5200,5200,5200,5200,0
|
|
20240321,181800,179474120,5200,5200,5200,5200,0
|
|
20240321,181700,179474120,5200,5200,5200,5200,0
|
|
20240321,181600,179474120,5200,5200,5200,5200,0
|
|
20240321,181500,179474120,5200,5200,5200,5200,0
|
|
20240321,181400,179474120,5200,5200,5200,5200,0
|
|
20240321,181300,179474120,5200,5200,5200,5200,0
|
|
20240321,181200,179474120,5200,5200,5200,5200,0
|
|
20240321,181100,179474120,5200,5200,5200,5200,0
|
|
20240321,181000,179474120,5200,5200,5200,5200,0
|
|
20240321,180900,179474120,5200,5200,5200,5200,0
|
|
20240321,180800,179474120,5200,5200,5200,5200,0
|
|
20240321,180700,179474120,5200,5200,5200,5200,0
|
|
20240321,180600,179474120,5200,5200,5200,5200,0
|
|
20240321,180500,179474120,5200,5200,5200,5200,0
|
|
20240321,180400,179474120,5200,5200,5200,5200,0
|
|
20240321,180300,179474120,5200,5200,5200,5200,0
|
|
20240321,180200,179474120,5200,5200,5200,5200,0
|
|
20240321,180100,179474120,5200,5200,5200,5200,0
|
|
20240321,180000,179474120,5200,5200,5200,5200,0
|
|
20240321,175900,179474120,5200,5200,5200,5200,0
|
|
20240321,175800,179474120,5200,5200,5200,5200,0
|
|
20240321,175700,179474120,5200,5200,5200,5200,0
|
|
20240321,175600,179474120,5200,5200,5200,5200,989
|
|
20240321,175500,179474120,5200,5200,5200,5200,0
|
|
20240321,175400,179474120,5200,5200,5200,5200,0
|
|
20240321,175300,179474120,5200,5200,5200,5200,0
|
|
20240321,175200,179474120,5200,5200,5200,5200,0
|
|
20240321,175100,179474120,5200,5200,5200,5200,0
|
|
20240321,175000,179474120,5200,5200,5200,5200,0
|
|
20240321,174900,179474120,5200,5200,5200,5200,0
|
|
20240321,174800,179474120,5200,5200,5200,5200,0
|
|
20240321,174700,179474120,5200,5200,5200,5200,0
|
|
20240321,174600,179474120,5200,5200,5200,5200,0
|
|
20240321,174500,179474120,5200,5200,5200,5200,0
|
|
20240321,174400,179474120,5200,5200,5200,5200,0
|
|
20240321,174300,179474120,5200,5200,5200,5200,0
|
|
20240321,174200,179474120,5200,5200,5200,5200,0
|
|
20240321,174100,179474120,5200,5200,5200,5200,0
|
|
20240321,174000,179474120,5200,5200,5200,5200,0
|
|
20240321,173900,179474120,5200,5200,5200,5200,0
|
|
20240321,173800,179474120,5200,5200,5200,5200,0
|
|
20240321,173700,179474120,5200,5200,5200,5200,0
|
|
20240321,173600,179474120,5200,5200,5200,5200,0
|
|
20240321,173500,179474120,5200,5200,5200,5200,0
|
|
20240321,173400,179474120,5200,5200,5200,5200,0
|
|
20240321,173300,179474120,5200,5200,5200,5200,0
|
|
20240321,173200,179474120,5200,5200,5200,5200,0
|
|
20240321,173100,179474120,5200,5200,5200,5200,0
|
|
20240321,173000,179474120,5200,5200,5200,5200,0
|
|
20240321,172900,179474120,5200,5200,5200,5200,0
|
|
20240321,172800,179474120,5200,5200,5200,5200,0
|
|
20240321,172700,179474120,5200,5200,5200,5200,0
|
|
20240321,172600,179474120,5200,5200,5200,5200,989
|
|
20240321,172500,179474120,5200,5200,5200,5200,0
|
|
20240321,172400,179474120,5200,5200,5200,5200,0
|
|
20240321,172300,179474120,5200,5200,5200,5200,0
|
|
20240321,172200,179474120,5200,5200,5200,5200,0
|
|
20240321,172100,179474120,5200,5200,5200,5200,0
|
|
20240321,172000,179474120,5200,5200,5200,5200,0
|
|
20240321,171900,179474120,5200,5200,5200,5200,0
|
|
20240321,171800,179474120,5200,5200,5200,5200,0
|
|
20240321,171700,179474120,5200,5200,5200,5200,0
|
|
20240321,171600,179474120,5200,5200,5200,5200,0
|
|
20240321,171500,179474120,5200,5200,5200,5200,0
|
|
20240321,171400,179474120,5200,5200,5200,5200,0
|
|
20240321,171300,179474120,5200,5200,5200,5200,0
|
|
20240321,171200,179474120,5200,5200,5200,5200,0
|
|
20240321,171100,179474120,5200,5200,5200,5200,0
|
|
20240321,171000,179474120,5200,5200,5200,5200,0
|
|
20240321,170900,179474120,5200,5200,5200,5200,0
|
|
20240321,170800,179474120,5200,5200,5200,5200,0
|
|
20240321,170700,179474120,5200,5200,5200,5200,0
|
|
20240321,170600,179474120,5200,5200,5200,5200,0
|
|
20240321,170500,179474120,5200,5200,5200,5200,0
|
|
20240321,170400,179474120,5200,5200,5200,5200,0
|
|
20240321,170300,179474120,5200,5200,5200,5200,0
|
|
20240321,170200,179474120,5200,5200,5200,5200,0
|
|
20240321,170100,179474120,5200,5200,5200,5200,0
|
|
20240321,170000,179474120,5200,5200,5200,5200,0
|
|
20240321,165900,179474120,5200,5200,5200,5200,0
|
|
20240321,165800,179474120,5200,5200,5200,5200,0
|
|
20240321,165700,179474120,5200,5200,5200,5200,0
|
|
20240321,165600,179474120,5200,5200,5200,5200,989
|
|
20240321,165500,179474120,5200,5200,5200,5200,0
|
|
20240321,165400,179474120,5200,5200,5200,5200,0
|
|
20240321,165300,179474120,5200,5200,5200,5200,0
|
|
20240321,165200,179474120,5200,5200,5200,5200,0
|
|
20240321,165100,179474120,5200,5200,5200,5200,0
|
|
20240321,165000,179474120,5200,5200,5200,5200,0
|
|
20240321,164900,179474120,5200,5200,5200,5200,0
|
|
20240321,164800,179474120,5200,5200,5200,5200,0
|
|
20240321,164700,179474120,5200,5200,5200,5200,0
|
|
20240321,164600,179474120,5200,5200,5200,5200,0
|
|
20240321,164500,179474120,5200,5200,5200,5200,0
|
|
20240321,164400,179474120,5200,5200,5200,5200,0
|
|
20240321,164300,179474120,5200,5200,5200,5200,0
|
|
20240321,164200,179474120,5200,5200,5200,5200,0
|
|
20240321,164100,179474120,5200,5200,5200,5200,0
|
|
20240321,164000,179474120,5200,5200,5200,5200,0
|
|
20240321,163900,179474120,5200,5200,5200,5200,0
|
|
20240321,163800,179474120,5200,5200,5200,5200,0
|
|
20240321,163700,179474120,5200,5200,5200,5200,0
|
|
20240321,163600,179474120,5200,5200,5200,5200,0
|
|
20240321,163500,179474120,5200,5200,5200,5200,0
|
|
20240321,163400,179474120,5200,5200,5200,5200,0
|
|
20240321,163300,179474120,5200,5200,5200,5200,0
|
|
20240321,163200,179474120,5200,5200,5200,5200,0
|
|
20240321,163100,179474120,5200,5200,5200,5200,0
|
|
20240321,163000,179474120,5200,5200,5200,5200,0
|
|
20240321,162900,179474120,5200,5200,5200,5200,0
|
|
20240321,162800,179474120,5200,5200,5200,5200,0
|
|
20240321,162700,179474120,5200,5200,5200,5200,0
|
|
20240321,162600,179474120,5200,5200,5200,5200,989
|
|
20240321,162500,179474120,5200,5200,5200,5200,0
|
|
20240321,162400,179474120,5200,5200,5200,5200,0
|
|
20240321,162300,179474120,5200,5200,5200,5200,0
|
|
20240321,162200,179474120,5200,5200,5200,5200,0
|
|
20240321,162100,179474120,5200,5200,5200,5200,0
|
|
20240321,162000,179474120,5200,5200,5200,5200,0
|
|
20240321,161900,179474120,5200,5200,5200,5200,0
|
|
20240321,161800,179474120,5200,5200,5200,5200,0
|
|
20240321,161700,179474120,5200,5200,5200,5200,0
|
|
20240321,161600,179474120,5200,5200,5200,5200,0
|
|
20240321,161500,179474120,5200,5200,5200,5200,0
|
|
20240321,161400,179474120,5200,5200,5200,5200,0
|
|
20240321,161300,179474120,5200,5200,5200,5200,0
|
|
20240321,161200,179474120,5200,5200,5200,5200,0
|
|
20240321,161100,179474120,5200,5200,5200,5200,0
|
|
20240321,161000,179474120,5200,5200,5200,5200,0
|
|
20240321,160900,179474120,5200,5200,5200,5200,0
|
|
20240321,160800,179474120,5200,5200,5200,5200,0
|
|
20240321,160700,179474120,5200,5200,5200,5200,0
|
|
20240321,160600,179474120,5200,5200,5200,5200,0
|
|
20240321,160500,179474120,5200,5200,5200,5200,0
|
|
20240321,160400,179474120,5200,5200,5200,5200,0
|
|
20240321,160300,179474120,5200,5200,5200,5200,0
|
|
20240321,160200,179474120,5200,5200,5200,5200,0
|
|
20240321,160100,179474120,5200,5200,5200,5200,0
|
|
20240321,160000,179474120,5200,5200,5200,5200,0
|
|
20240321,155900,179474120,5200,5200,5200,5200,0
|
|
20240321,155800,179474120,5200,5200,5200,5200,0
|
|
20240321,155700,179474120,5200,5200,5200,5200,0
|
|
20240321,155600,179474120,5200,5200,5200,5200,989
|
|
20240321,155500,179474120,5200,5200,5200,5200,0
|
|
20240321,155400,179474120,5200,5200,5200,5200,0
|
|
20240321,155300,179474120,5200,5200,5200,5200,0
|
|
20240321,155200,179474120,5200,5200,5200,5200,0
|
|
20240321,155100,179474120,5200,5200,5200,5200,0
|
|
20240321,155000,179474120,5200,5200,5200,5200,0
|
|
20240321,154900,179474120,5200,5200,5200,5200,0
|
|
20240321,154800,179474120,5200,5200,5200,5200,0
|
|
20240321,154700,179474120,5200,5200,5200,5200,0
|
|
20240321,154600,179474120,5200,5200,5200,5200,0
|
|
20240321,154500,179474120,5200,5200,5200,5200,0
|
|
20240321,154400,179474120,5200,5200,5200,5200,0
|
|
20240321,154300,179474120,5200,5200,5200,5200,0
|
|
20240321,154200,179474120,5200,5200,5200,5200,0
|
|
20240321,154100,179474120,5200,5200,5200,5200,0
|
|
20240321,154000,179474120,5200,5200,5200,5200,0
|
|
20240321,153900,179474120,5200,5200,5200,5200,0
|
|
20240321,153800,179474120,5200,5200,5200,5200,0
|
|
20240321,153700,179474120,5200,5200,5200,5200,0
|
|
20240321,153600,179474120,5200,5200,5200,5200,0
|
|
20240321,153500,179474120,5200,5200,5200,5200,0
|
|
20240321,153400,179474120,5200,5200,5200,5200,0
|
|
20240321,153300,179474120,5200,5200,5200,5200,0
|
|
20240321,153200,179474120,5200,5200,5200,5200,0
|
|
20240321,153100,179474120,5200,5200,5200,5200,0
|
|
20240321,153000,179474120,5200,5200,5200,5200,989
|
|
20240321,152900,174331320,5190,5190,5190,5190,0
|
|
20240321,152800,174331320,5190,5190,5190,5190,0
|
|
20240321,152700,174331320,5190,5190,5190,5190,0
|
|
20240321,152600,174331320,5190,5190,5190,5190,0
|
|
20240321,152500,174331320,5190,5190,5190,5190,0
|
|
20240321,152400,174331320,5190,5190,5190,5190,0
|
|
20240321,152300,174331320,5190,5190,5190,5190,0
|
|
20240321,152200,174331320,5190,5190,5190,5190,0
|
|
20240321,152100,174331320,5190,5190,5190,5190,0
|
|
20240321,152000,174331320,5190,5190,5190,5190,0
|
|
20240321,151900,174331320,5190,5190,5200,5190,1109
|
|
20240321,151800,168575590,5190,5190,5190,5190,1
|
|
20240321,151700,168570400,5190,5190,5190,5190,1
|
|
20240321,151600,168565210,5190,5190,5190,5190,2
|
|
20240321,151500,168554830,5190,5190,5190,5190,2
|
|
20240321,151400,168544450,5190,5190,5190,5190,0
|
|
20240321,151300,168544450,5190,5190,5190,5190,51
|
|
20240321,151200,168279760,5190,5200,5200,5190,88
|
|
20240321,151100,167823030,5190,5190,5190,5190,299
|
|
20240321,151000,166271220,5190,5190,5190,5190,1
|
|
20240321,150900,166266030,5200,5200,5200,5200,0
|
|
20240321,150800,166266030,5200,5200,5200,5200,1
|
|
20240321,150700,166260830,5200,5190,5200,5170,1601
|
|
20240321,150600,157973190,5190,5190,5190,5190,0
|
|
20240321,150500,157973190,5190,5190,5190,5190,0
|
|
20240321,150400,157973190,5190,5190,5190,5190,0
|
|
20240321,150300,157973190,5190,5190,5190,5190,0
|
|
20240321,150200,157973190,5190,5190,5190,5190,0
|
|
20240321,150100,157973190,5190,5190,5190,5190,253
|
|
20240321,150000,156660120,5200,5200,5200,5200,0
|
|
20240321,145900,156660120,5200,5200,5200,5200,0
|
|
20240321,145800,156660120,5200,5200,5200,5200,0
|
|
20240321,145700,156660120,5200,5200,5200,5200,1
|
|
20240321,145600,156654920,5190,5200,5200,5190,97
|
|
20240321,145500,156151470,5200,5200,5200,5200,0
|
|
20240321,145400,156151470,5200,5200,5200,5200,1
|
|
20240321,145300,156146270,5200,5200,5200,5200,10
|
|
20240321,145200,156094270,5200,5200,5200,5200,1
|
|
20240321,145100,156089070,5180,5180,5180,5180,0
|
|
20240321,145000,156089070,5180,5180,5180,5180,0
|
|
20240321,144900,156089070,5180,5180,5180,5180,600
|
|
20240321,144800,152981070,5200,5200,5200,5200,0
|
|
20240321,144700,152981070,5200,5200,5200,5200,0
|
|
20240321,144600,152981070,5200,5200,5200,5200,0
|
|
20240321,144500,152981070,5200,5200,5200,5200,0
|
|
20240321,144400,152981070,5200,5200,5200,5200,0
|
|
20240321,144300,152981070,5200,5200,5200,5200,1
|
|
20240321,144200,152975870,5170,5180,5180,5170,674
|
|
20240321,144100,149488600,5190,5180,5190,5180,755
|
|
20240321,144000,145576700,5190,5190,5190,5190,0
|
|
20240321,143900,145576700,5190,5190,5190,5190,0
|
|
20240321,143800,145576700,5190,5190,5190,5190,1
|
|
20240321,143700,145571510,5190,5190,5190,5190,0
|
|
20240321,143600,145571510,5190,5190,5190,5190,0
|
|
20240321,143500,145571510,5190,5190,5190,5190,10
|
|
20240321,143400,145519610,5190,5190,5190,5190,9
|
|
20240321,143300,145472900,5190,5200,5200,5190,130
|
|
20240321,143200,144797200,5200,5200,5200,5200,2
|
|
20240321,143100,144786800,5200,5200,5200,5200,183
|
|
20240321,143000,143835200,5200,5200,5200,5200,213
|
|
20240321,142900,142727600,5200,5200,5200,5200,60
|
|
20240321,142800,142415600,5200,5200,5200,5200,10
|
|
20240321,142700,142363600,5200,5200,5200,5200,490
|
|
20240321,142600,139815600,5200,5200,5200,5200,0
|
|
20240321,142500,139815600,5200,5200,5200,5200,200
|
|
20240321,142400,138775600,5200,5200,5200,5200,3
|
|
20240321,142300,138760000,5200,5200,5200,5200,496
|
|
20240321,142200,136180800,5200,5200,5200,5200,6
|
|
20240321,142100,136149600,5200,5190,5200,5190,937
|
|
20240321,142000,131277220,5200,5200,5200,5200,1
|
|
20240321,141900,131272020,5190,5190,5190,5190,0
|
|
20240321,141800,131272020,5190,5190,5190,5190,1600
|
|
20240321,141700,122968020,5190,5190,5190,5190,0
|
|
20240321,141600,122968020,5190,5190,5190,5190,1
|
|
20240321,141500,122962830,5200,5200,5200,5200,0
|
|
20240321,141400,122962830,5200,5200,5200,5200,0
|
|
20240321,141300,122962830,5200,5200,5200,5200,0
|
|
20240321,141200,122962830,5200,5200,5200,5200,0
|
|
20240321,141100,122962830,5200,5200,5200,5200,0
|
|
20240321,141000,122962830,5200,5200,5200,5200,0
|
|
20240321,140900,122962830,5200,5180,5200,5180,8
|
|
20240321,140800,122921330,5180,5180,5180,5180,0
|
|
20240321,140700,122921330,5180,5180,5180,5180,0
|
|
20240321,140600,122921330,5180,5180,5180,5180,0
|
|
20240321,140500,122921330,5180,5180,5180,5180,166
|
|
20240321,140400,122061450,5190,5190,5190,5190,0
|
|
20240321,140300,122061450,5190,5190,5190,5190,45
|
|
20240321,140200,121827900,5200,5200,5200,5200,0
|
|
20240321,140100,121827900,5200,5200,5200,5200,0
|
|
20240321,140000,121827900,5200,5190,5200,5190,949
|
|
20240321,135900,116897590,5190,5190,5190,5190,0
|
|
20240321,135800,116897590,5190,5190,5190,5190,0
|
|
20240321,135700,116897590,5190,5190,5190,5190,0
|
|
20240321,135600,116897590,5190,5190,5190,5190,0
|
|
20240321,135500,116897590,5190,5180,5190,5180,11
|
|
20240321,135400,116840600,5190,5190,5190,5190,0
|
|
20240321,135300,116840600,5190,5190,5190,5190,0
|
|
20240321,135200,116840600,5190,5190,5190,5190,0
|
|
20240321,135100,116840600,5190,5190,5190,5190,0
|
|
20240321,135000,116840600,5190,5190,5190,5190,0
|
|
20240321,134900,116840600,5190,5190,5190,5190,0
|
|
20240321,134800,116840600,5190,5190,5190,5190,0
|
|
20240321,134700,116840600,5190,5190,5190,5190,0
|
|
20240321,134600,116840600,5190,5190,5190,5190,0
|
|
20240321,134500,116840600,5190,5190,5190,5190,0
|
|
20240321,134400,116840600,5190,5190,5190,5190,0
|
|
20240321,134300,116840600,5190,5190,5190,5190,0
|
|
20240321,134200,116840600,5190,5190,5190,5190,0
|
|
20240321,134100,116840600,5190,5190,5190,5190,0
|
|
20240321,134000,116840600,5190,5190,5190,5190,563
|
|
20240321,133900,113918630,5190,5190,5190,5190,0
|
|
20240321,133800,113918630,5190,5190,5190,5190,0
|
|
20240321,133700,113918630,5190,5190,5190,5190,2
|
|
20240321,133600,113908250,5190,5190,5190,5190,0
|
|
20240321,133500,113908250,5190,5190,5190,5190,1
|
|
20240321,133400,113903060,5180,5180,5180,5180,0
|
|
20240321,133300,113903060,5180,5180,5180,5180,0
|
|
20240321,133200,113903060,5180,5180,5180,5180,236
|
|
20240321,133100,112680580,5180,5180,5180,5180,645
|
|
20240321,133000,109339480,5180,5180,5180,5180,0
|
|
20240321,132900,109339480,5180,5180,5180,5180,0
|
|
20240321,132800,109339480,5180,5180,5180,5180,5
|
|
20240321,132700,109313580,5180,5180,5180,5180,255
|
|
20240321,132600,107992680,5180,5180,5180,5180,1
|
|
20240321,132500,107987500,5180,5180,5180,5180,0
|
|
20240321,132400,107987500,5180,5180,5180,5180,100
|
|
20240321,132300,107469500,5180,5180,5180,5180,0
|
|
20240321,132200,107469500,5180,5180,5180,5180,0
|
|
20240321,132100,107469500,5180,5180,5180,5180,0
|
|
20240321,132000,107469500,5180,5170,5180,5170,306
|
|
20240321,131900,105887470,5170,5180,5180,5170,42
|
|
20240321,131800,105670310,5180,5180,5180,5180,0
|
|
20240321,131700,105670310,5180,5180,5180,5180,22
|
|
20240321,131600,105556350,5190,5190,5190,5190,0
|
|
20240321,131500,105556350,5190,5190,5190,5190,0
|
|
20240321,131400,105556350,5190,5190,5190,5190,0
|
|
20240321,131300,105556350,5190,5190,5190,5190,0
|
|
20240321,131200,105556350,5190,5190,5190,5190,10
|
|
20240321,131100,105504450,5180,5180,5180,5180,0
|
|
20240321,131000,105504450,5180,5180,5180,5180,0
|
|
20240321,130900,105504450,5180,5180,5180,5180,0
|
|
20240321,130800,105504450,5180,5180,5180,5180,0
|
|
20240321,130700,105504450,5180,5180,5180,5180,0
|
|
20240321,130600,105504450,5180,5180,5180,5180,19
|
|
20240321,130500,105406030,5180,5180,5180,5180,50
|
|
20240321,130400,105147030,5190,5190,5190,5190,1
|
|
20240321,130300,105141840,5180,5180,5180,5180,0
|
|
20240321,130200,105141840,5180,5180,5180,5180,0
|
|
20240321,130100,105141840,5180,5180,5180,5180,0
|
|
20240321,130000,105141840,5180,5180,5180,5180,0
|
|
20240321,125900,105141840,5180,5180,5180,5180,35
|
|
20240321,125800,104960540,5180,5180,5180,5180,1100
|
|
20240321,125700,99262540,5190,5190,5190,5190,10
|
|
20240321,125600,99210640,5190,5190,5190,5190,0
|
|
20240321,125500,99210640,5190,5190,5190,5190,0
|
|
20240321,125400,99210640,5190,5190,5190,5190,0
|
|
20240321,125300,99210640,5190,5190,5190,5190,0
|
|
20240321,125200,99210640,5190,5190,5190,5190,0
|
|
20240321,125100,99210640,5190,5190,5190,5190,1
|
|
20240321,125000,99205450,5180,5180,5180,5180,565
|
|
20240321,124900,96278750,5180,5180,5180,5180,0
|
|
20240321,124800,96278750,5180,5180,5180,5180,0
|
|
20240321,124700,96278750,5180,5180,5180,5180,200
|
|
20240321,124600,95242750,5180,5180,5180,5180,0
|
|
20240321,124500,95242750,5180,5180,5180,5180,3
|
|
20240321,124400,95227210,5180,5180,5180,5180,195
|
|
20240321,124300,94217110,5180,5180,5180,5180,0
|
|
20240321,124200,94217110,5180,5180,5180,5180,0
|
|
20240321,124100,94217110,5180,5180,5180,5180,0
|
|
20240321,124000,94217110,5180,5180,5180,5180,0
|
|
20240321,123900,94217110,5180,5180,5180,5180,0
|
|
20240321,123800,94217110,5180,5180,5180,5180,0
|
|
20240321,123700,94217110,5180,5180,5180,5180,0
|
|
20240321,123600,94217110,5180,5180,5180,5180,3
|
|
20240321,123500,94201570,5180,5180,5180,5180,0
|
|
20240321,123400,94201570,5180,5180,5180,5180,10
|
|
20240321,123300,94149770,5180,5180,5180,5180,0
|
|
20240321,123200,94149770,5180,5180,5180,5180,0
|
|
20240321,123100,94149770,5180,5180,5180,5180,0
|
|
20240321,123000,94149770,5180,5180,5180,5180,0
|
|
20240321,122900,94149770,5180,5180,5180,5180,1
|
|
20240321,122800,94144590,5190,5190,5190,5190,0
|
|
20240321,122700,94144590,5190,5190,5190,5190,1
|
|
20240321,122600,94139400,5170,5170,5170,5170,0
|
|
20240321,122500,94139400,5170,5170,5170,5170,0
|
|
20240321,122400,94139400,5170,5180,5180,5170,488
|
|
20240321,122300,91616330,5180,5180,5180,5180,0
|
|
20240321,122200,91616330,5180,5180,5180,5180,0
|
|
20240321,122100,91616330,5180,5180,5180,5180,0
|
|
20240321,122000,91616330,5180,5180,5180,5180,0
|
|
20240321,121900,91616330,5180,5180,5180,5180,0
|
|
20240321,121800,91616330,5180,5180,5180,5180,36
|
|
20240321,121700,91429850,5190,5190,5190,5190,9
|
|
20240321,121600,91383140,5190,5190,5190,5190,1
|
|
20240321,121500,91377950,5190,5190,5190,5190,80
|
|
20240321,121400,90962750,5190,5190,5190,5190,1
|
|
20240321,121300,90957560,5180,5180,5190,5180,302
|
|
20240321,121200,89393180,5180,5180,5180,5180,0
|
|
20240321,121100,89393180,5180,5180,5180,5180,70
|
|
20240321,121000,89030580,5180,5180,5180,5180,1500
|
|
20240321,120900,81260580,5180,5180,5180,5180,0
|
|
20240321,120800,81260580,5180,5180,5180,5180,1
|
|
20240321,120700,81255400,5190,5190,5190,5190,0
|
|
20240321,120600,81255400,5190,5190,5190,5190,0
|
|
20240321,120500,81255400,5190,5190,5190,5190,0
|
|
20240321,120400,81255400,5190,5180,5190,5180,34
|
|
20240321,120300,81079180,5190,5190,5190,5190,10
|
|
20240321,120200,81027280,5180,5180,5180,5180,15
|
|
20240321,120100,80949580,5180,5180,5180,5180,0
|
|
20240321,120000,80949580,5180,5180,5180,5180,0
|
|
20240321,115900,80949580,5180,5180,5180,5180,0
|
|
20240321,115800,80949580,5180,5180,5180,5180,0
|
|
20240321,115700,80949580,5180,5180,5180,5180,0
|
|
20240321,115600,80949580,5180,5180,5180,5180,0
|
|
20240321,115500,80949580,5180,5180,5180,5180,1
|
|
20240321,115400,80944400,5190,5190,5190,5190,2
|
|
20240321,115300,80934020,5180,5180,5180,5180,0
|
|
20240321,115200,80934020,5180,5180,5180,5180,0
|
|
20240321,115100,80934020,5180,5180,5180,5180,0
|
|
20240321,115000,80934020,5180,5180,5180,5180,519
|
|
20240321,114900,78245600,5190,5190,5190,5190,0
|
|
20240321,114800,78245600,5190,5190,5190,5190,0
|
|
20240321,114700,78245600,5190,5190,5190,5190,10
|
|
20240321,114600,78193700,5190,5190,5190,5190,410
|
|
20240321,114500,76065800,5190,5190,5190,5190,50
|
|
20240321,114400,75806300,5190,5190,5190,5190,0
|
|
20240321,114300,75806300,5190,5190,5190,5190,20
|
|
20240321,114200,75702500,5190,5190,5190,5190,10
|
|
20240321,114100,75650600,5190,5190,5190,5190,30
|
|
20240321,114000,75494900,5190,5190,5190,5190,0
|
|
20240321,113900,75494900,5190,5190,5190,5190,0
|
|
20240321,113800,75494900,5190,5190,5190,5190,0
|
|
20240321,113700,75494900,5190,5190,5190,5190,1
|
|
20240321,113600,75489710,5190,5190,5190,5190,0
|
|
20240321,113500,75489710,5190,5190,5190,5190,0
|
|
20240321,113400,75489710,5190,5190,5190,5190,0
|
|
20240321,113300,75489710,5190,5190,5190,5190,57
|
|
20240321,113200,75193880,5200,5200,5200,5200,0
|
|
20240321,113100,75193880,5200,5200,5200,5200,0
|
|
20240321,113000,75193880,5200,5200,5200,5200,0
|
|
20240321,112900,75193880,5200,5200,5200,5200,0
|
|
20240321,112800,75193880,5200,5200,5200,5200,0
|
|
20240321,112700,75193880,5200,5180,5200,5180,967
|
|
20240321,112600,70171480,5180,5180,5180,5180,0
|
|
20240321,112500,70171480,5180,5180,5180,5180,123
|
|
20240321,112400,69534340,5170,5170,5170,5170,0
|
|
20240321,112300,69534340,5170,5170,5170,5170,0
|
|
20240321,112200,69534340,5170,5170,5170,5170,0
|
|
20240321,112100,69534340,5170,5170,5170,5170,0
|
|
20240321,112000,69534340,5170,5170,5170,5170,400
|
|
20240321,111900,67466340,5180,5180,5180,5180,0
|
|
20240321,111800,67466340,5180,5180,5180,5180,0
|
|
20240321,111700,67466340,5180,5180,5180,5180,0
|
|
20240321,111600,67466340,5180,5180,5180,5180,1
|
|
20240321,111500,67461160,5170,5170,5170,5170,0
|
|
20240321,111400,67461160,5170,5170,5170,5170,0
|
|
20240321,111300,67461160,5170,5170,5170,5170,3
|
|
20240321,111200,67445650,5180,5180,5180,5180,0
|
|
20240321,111100,67445650,5180,5180,5180,5180,0
|
|
20240321,111000,67445650,5180,5180,5180,5180,77
|
|
20240321,110900,67046790,5180,5180,5180,5180,0
|
|
20240321,110800,67046790,5180,5170,5180,5170,184
|
|
20240321,110700,66095490,5180,5180,5180,5180,20
|
|
20240321,110600,65991890,5180,5180,5180,5180,0
|
|
20240321,110500,65991890,5180,5180,5180,5180,77
|
|
20240321,110400,65593030,5180,5180,5180,5180,0
|
|
20240321,110300,65593030,5180,5180,5180,5180,0
|
|
20240321,110200,65593030,5180,5180,5180,5180,0
|
|
20240321,110100,65593030,5180,5180,5180,5180,26
|
|
20240321,110000,65458350,5190,5190,5190,5190,1
|
|
20240321,105900,65453160,5190,5190,5190,5190,20
|
|
20240321,105800,65349360,5190,5190,5190,5190,10
|
|
20240321,105700,65297460,5170,5170,5170,5170,0
|
|
20240321,105600,65297460,5170,5170,5170,5170,0
|
|
20240321,105500,65297460,5170,5170,5170,5170,0
|
|
20240321,105400,65297460,5170,5170,5170,5170,0
|
|
20240321,105300,65297460,5170,5170,5170,5170,0
|
|
20240321,105200,65297460,5170,5170,5170,5170,0
|
|
20240321,105100,65297460,5170,5170,5170,5170,0
|
|
20240321,105000,65297460,5170,5170,5170,5170,0
|
|
20240321,104900,65297460,5170,5170,5170,5170,0
|
|
20240321,104800,65297460,5170,5170,5170,5170,0
|
|
20240321,104700,65297460,5170,5170,5170,5170,0
|
|
20240321,104600,65297460,5170,5180,5180,5170,133
|
|
20240321,104500,64609820,5190,5190,5190,5190,0
|
|
20240321,104400,64609820,5190,5190,5190,5190,0
|
|
20240321,104300,64609820,5190,5190,5190,5190,2
|
|
20240321,104200,64599440,5190,5190,5190,5190,500
|
|
20240321,104100,62004440,5190,5190,5190,5190,0
|
|
20240321,104000,62004440,5190,5190,5190,5190,0
|
|
20240321,103900,62004440,5190,5190,5190,5190,0
|
|
20240321,103800,62004440,5190,5190,5190,5190,0
|
|
20240321,103700,62004440,5190,5190,5190,5190,100
|
|
20240321,103600,61485440,5190,5190,5190,5190,0
|
|
20240321,103500,61485440,5190,5190,5190,5190,0
|
|
20240321,103400,61485440,5190,5190,5190,5190,0
|
|
20240321,103300,61485440,5190,5190,5190,5190,0
|
|
20240321,103200,61485440,5190,5190,5190,5190,0
|
|
20240321,103100,61485440,5190,5190,5190,5190,1
|
|
20240321,103000,61480250,5170,5170,5170,5170,0
|
|
20240321,102900,61480250,5170,5170,5170,5170,0
|
|
20240321,102800,61480250,5170,5170,5170,5170,0
|
|
20240321,102700,61480250,5170,5180,5180,5170,1117
|
|
20240321,102600,55704430,5180,5180,5180,5180,407
|
|
20240321,102500,53596170,5180,5180,5180,5180,1
|
|
20240321,102400,53590990,5180,5180,5180,5180,200
|
|
20240321,102300,52554990,5190,5190,5190,5190,0
|
|
20240321,102200,52554990,5190,5190,5190,5190,20
|
|
20240321,102100,52451190,5190,5190,5190,5190,11
|
|
20240321,102000,52394100,5190,5190,5190,5190,200
|
|
20240321,101900,51356100,5190,5190,5190,5190,0
|
|
20240321,101800,51356100,5190,5190,5190,5190,0
|
|
20240321,101700,51356100,5190,5190,5190,5190,5
|
|
20240321,101600,51330150,5190,5190,5190,5190,0
|
|
20240321,101500,51330150,5190,5190,5190,5190,1
|
|
20240321,101400,51324960,5190,5190,5190,5190,1
|
|
20240321,101300,51319770,5190,5190,5190,5190,3
|
|
20240321,101200,51304200,5180,5180,5180,5180,0
|
|
20240321,101100,51304200,5180,5180,5180,5180,2
|
|
20240321,101000,51293840,5190,5190,5190,5190,1
|
|
20240321,100900,51288650,5190,5190,5190,5190,0
|
|
20240321,100800,51288650,5190,5190,5190,5190,0
|
|
20240321,100700,51288650,5190,5190,5190,5190,0
|
|
20240321,100600,51288650,5190,5190,5190,5190,111
|
|
20240321,100500,50712560,5190,5190,5190,5190,100
|
|
20240321,100400,50193560,5190,5190,5190,5190,0
|
|
20240321,100300,50193560,5190,5190,5190,5190,0
|
|
20240321,100200,50193560,5190,5190,5190,5190,181
|
|
20240321,100100,49254170,5200,5200,5200,5200,0
|
|
20240321,100000,49254170,5200,5200,5200,5200,0
|
|
20240321,095900,49254170,5200,5200,5200,5200,0
|
|
20240321,095800,49254170,5200,5170,5200,5170,272
|
|
20240321,095700,47844930,5170,5170,5170,5170,0
|
|
20240321,095600,47844930,5170,5170,5170,5170,2
|
|
20240321,095500,47834590,5170,5200,5200,5170,11
|
|
20240321,095400,47777600,5180,5200,5200,5180,152
|
|
20240321,095300,46990200,5200,5190,5200,5190,13
|
|
20240321,095200,46922630,5200,5200,5200,5200,1
|
|
20240321,095100,46917430,5170,5170,5170,5170,0
|
|
20240321,095000,46917430,5170,5200,5200,5170,168
|
|
20240321,094900,46048210,5200,5190,5200,5190,514
|
|
20240321,094800,43376540,5200,5200,5200,5200,21
|
|
20240321,094700,43267340,5190,5180,5190,5170,61
|
|
20240321,094600,42951080,5190,5190,5190,5190,3
|
|
20240321,094500,42935510,5170,5170,5170,5170,0
|
|
20240321,094400,42935510,5170,5170,5170,5170,0
|
|
20240321,094300,42935510,5170,5170,5170,5170,0
|
|
20240321,094200,42935510,5170,5180,5180,5170,10
|
|
20240321,094100,42883780,5190,5190,5190,5190,104
|
|
20240321,094000,42344020,5190,5170,5190,5170,173
|
|
20240321,093900,41447190,5170,5170,5170,5170,144
|
|
20240321,093800,40702710,5190,5190,5190,5190,0
|
|
20240321,093700,40702710,5190,5190,5190,5190,3
|
|
20240321,093600,40687140,5180,5180,5180,5180,367
|
|
20240321,093500,38786080,5180,5190,5190,5180,345
|
|
20240321,093400,36998880,5190,5190,5190,5190,4
|
|
20240321,093300,36978120,5170,5170,5170,5170,156
|
|
20240321,093200,36171600,5160,5160,5160,5160,204
|
|
20240321,093100,35118960,5170,5170,5170,5170,60
|
|
20240321,093000,34808760,5160,5160,5160,5160,941
|
|
20240321,092900,29953200,5170,5170,5170,5170,93
|
|
20240321,092800,29472390,5170,5170,5170,5170,0
|
|
20240321,092700,29472390,5170,5170,5170,5170,0
|
|
20240321,092600,29472390,5170,5170,5170,5170,53
|
|
20240321,092500,29198380,5170,5170,5170,5170,41
|
|
20240321,092400,28986410,5170,5180,5180,5170,1506
|
|
20240321,092300,21185390,5180,5180,5180,5180,0
|
|
20240321,092200,21185390,5180,5170,5180,5170,678
|
|
20240321,092100,17680080,5180,5180,5180,5180,27
|
|
20240321,092000,17540220,5180,5180,5180,5180,17
|
|
20240321,091900,17452160,5180,5180,5180,5180,1
|
|
20240321,091800,17446980,5180,5180,5180,5180,5
|
|
20240321,091700,17421080,5180,5170,5180,5160,129
|
|
20240321,091600,16753370,5170,5170,5170,5170,149
|
|
20240321,091500,15983040,5170,5170,5170,5170,151
|
|
20240321,091400,15202370,5170,5170,5170,5170,3
|
|
20240321,091300,15186860,5180,5180,5180,5170,161
|
|
20240321,091200,14353840,5180,5180,5180,5180,425
|
|
20240321,091100,12152340,5180,5180,5180,5180,17
|
|
20240321,091000,12064280,5180,5180,5180,5180,0
|
|
20240321,090900,12064280,5180,5180,5180,5180,0
|
|
20240321,090800,12064280,5180,5180,5180,5180,0
|
|
20240321,090700,12064280,5180,5180,5180,5180,78
|
|
20240321,090600,11660240,5180,5180,5180,5180,72
|
|
20240321,090500,11287280,5180,5170,5180,5170,108
|
|
20240321,090400,10727920,5170,5150,5170,5150,490
|
|
20240321,090300,8204400,5160,5160,5160,5160,900
|
|
20240321,090200,3560400,5160,5160,5160,5160,0
|
|
20240321,090100,3560400,5160,5160,5160,5160,0
|
|
20240321,090000,3560400,5160,5160,5160,5160,690
|