655 lines
30 KiB
CSV
655 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195200,53858590,5220,5220,5220,5220,250
|
|
20240318,195100,53858590,5220,5220,5220,5220,0
|
|
20240318,195000,53858590,5220,5220,5220,5220,0
|
|
20240318,194900,53858590,5220,5220,5220,5220,0
|
|
20240318,194800,53858590,5220,5220,5220,5220,0
|
|
20240318,194700,53858590,5220,5220,5220,5220,0
|
|
20240318,194600,53858590,5220,5220,5220,5220,0
|
|
20240318,194500,53858590,5220,5220,5220,5220,0
|
|
20240318,194400,53858590,5220,5220,5220,5220,0
|
|
20240318,194300,53858590,5220,5220,5220,5220,0
|
|
20240318,194200,53858590,5220,5220,5220,5220,0
|
|
20240318,194100,53858590,5220,5220,5220,5220,0
|
|
20240318,194000,53858590,5220,5220,5220,5220,0
|
|
20240318,193900,53858590,5220,5220,5220,5220,0
|
|
20240318,193800,53858590,5220,5220,5220,5220,0
|
|
20240318,193700,53858590,5220,5220,5220,5220,0
|
|
20240318,193600,53858590,5220,5220,5220,5220,0
|
|
20240318,193500,53858590,5220,5220,5220,5220,0
|
|
20240318,193400,53858590,5220,5220,5220,5220,0
|
|
20240318,193300,53858590,5220,5220,5220,5220,0
|
|
20240318,193200,53858590,5220,5220,5220,5220,0
|
|
20240318,193100,53858590,5220,5220,5220,5220,0
|
|
20240318,193000,53858590,5220,5220,5220,5220,0
|
|
20240318,192900,53858590,5220,5220,5220,5220,0
|
|
20240318,192800,53858590,5220,5220,5220,5220,0
|
|
20240318,192700,53858590,5220,5220,5220,5220,0
|
|
20240318,192600,53858590,5220,5220,5220,5220,0
|
|
20240318,192500,53858590,5220,5220,5220,5220,0
|
|
20240318,192400,53858590,5220,5220,5220,5220,0
|
|
20240318,192300,53858590,5220,5220,5220,5220,0
|
|
20240318,192200,53858590,5220,5220,5220,5220,250
|
|
20240318,192100,53858590,5220,5220,5220,5220,0
|
|
20240318,192000,53858590,5220,5220,5220,5220,0
|
|
20240318,191900,53858590,5220,5220,5220,5220,0
|
|
20240318,191800,53858590,5220,5220,5220,5220,0
|
|
20240318,191700,53858590,5220,5220,5220,5220,0
|
|
20240318,191600,53858590,5220,5220,5220,5220,0
|
|
20240318,191500,53858590,5220,5220,5220,5220,0
|
|
20240318,191400,53858590,5220,5220,5220,5220,0
|
|
20240318,191300,53858590,5220,5220,5220,5220,0
|
|
20240318,191200,53858590,5220,5220,5220,5220,0
|
|
20240318,191100,53858590,5220,5220,5220,5220,0
|
|
20240318,191000,53858590,5220,5220,5220,5220,0
|
|
20240318,190900,53858590,5220,5220,5220,5220,0
|
|
20240318,190800,53858590,5220,5220,5220,5220,0
|
|
20240318,190700,53858590,5220,5220,5220,5220,0
|
|
20240318,190600,53858590,5220,5220,5220,5220,0
|
|
20240318,190500,53858590,5220,5220,5220,5220,0
|
|
20240318,190400,53858590,5220,5220,5220,5220,0
|
|
20240318,190300,53858590,5220,5220,5220,5220,0
|
|
20240318,190200,53858590,5220,5220,5220,5220,0
|
|
20240318,190100,53858590,5220,5220,5220,5220,0
|
|
20240318,190000,53858590,5220,5220,5220,5220,0
|
|
20240318,185900,53858590,5220,5220,5220,5220,0
|
|
20240318,185800,53858590,5220,5220,5220,5220,0
|
|
20240318,185700,53858590,5220,5220,5220,5220,0
|
|
20240318,185600,53858590,5220,5220,5220,5220,0
|
|
20240318,185500,53858590,5220,5220,5220,5220,0
|
|
20240318,185400,53858590,5220,5220,5220,5220,0
|
|
20240318,185300,53858590,5220,5220,5220,5220,0
|
|
20240318,185200,53858590,5220,5220,5220,5220,250
|
|
20240318,185100,53858590,5220,5220,5220,5220,0
|
|
20240318,185000,53858590,5220,5220,5220,5220,0
|
|
20240318,184900,53858590,5220,5220,5220,5220,0
|
|
20240318,184800,53858590,5220,5220,5220,5220,0
|
|
20240318,184700,53858590,5220,5220,5220,5220,0
|
|
20240318,184600,53858590,5220,5220,5220,5220,0
|
|
20240318,184500,53858590,5220,5220,5220,5220,0
|
|
20240318,184400,53858590,5220,5220,5220,5220,0
|
|
20240318,184300,53858590,5220,5220,5220,5220,0
|
|
20240318,184200,53858590,5220,5220,5220,5220,0
|
|
20240318,184100,53858590,5220,5220,5220,5220,0
|
|
20240318,184000,53858590,5220,5220,5220,5220,0
|
|
20240318,183900,53858590,5220,5220,5220,5220,0
|
|
20240318,183800,53858590,5220,5220,5220,5220,0
|
|
20240318,183700,53858590,5220,5220,5220,5220,0
|
|
20240318,183600,53858590,5220,5220,5220,5220,0
|
|
20240318,183500,53858590,5220,5220,5220,5220,0
|
|
20240318,183400,53858590,5220,5220,5220,5220,0
|
|
20240318,183300,53858590,5220,5220,5220,5220,0
|
|
20240318,183200,53858590,5220,5220,5220,5220,0
|
|
20240318,183100,53858590,5220,5220,5220,5220,0
|
|
20240318,183000,53858590,5220,5220,5220,5220,0
|
|
20240318,182900,53858590,5220,5220,5220,5220,0
|
|
20240318,182800,53858590,5220,5220,5220,5220,0
|
|
20240318,182700,53858590,5220,5220,5220,5220,0
|
|
20240318,182600,53858590,5220,5220,5220,5220,0
|
|
20240318,182500,53858590,5220,5220,5220,5220,0
|
|
20240318,182400,53858590,5220,5220,5220,5220,0
|
|
20240318,182300,53858590,5220,5220,5220,5220,0
|
|
20240318,182200,53858590,5220,5220,5220,5220,250
|
|
20240318,182100,53858590,5220,5220,5220,5220,0
|
|
20240318,182000,53858590,5220,5220,5220,5220,0
|
|
20240318,181900,53858590,5220,5220,5220,5220,0
|
|
20240318,181800,53858590,5220,5220,5220,5220,0
|
|
20240318,181700,53858590,5220,5220,5220,5220,0
|
|
20240318,181600,53858590,5220,5220,5220,5220,0
|
|
20240318,181500,53858590,5220,5220,5220,5220,0
|
|
20240318,181400,53858590,5220,5220,5220,5220,0
|
|
20240318,181300,53858590,5220,5220,5220,5220,0
|
|
20240318,181200,53858590,5220,5220,5220,5220,0
|
|
20240318,181100,53858590,5220,5220,5220,5220,0
|
|
20240318,181000,53858590,5220,5220,5220,5220,0
|
|
20240318,180900,53858590,5220,5220,5220,5220,0
|
|
20240318,180800,53858590,5220,5220,5220,5220,0
|
|
20240318,180700,53858590,5220,5220,5220,5220,0
|
|
20240318,180600,53858590,5220,5220,5220,5220,0
|
|
20240318,180500,53858590,5220,5220,5220,5220,0
|
|
20240318,180400,53858590,5220,5220,5220,5220,0
|
|
20240318,180300,53858590,5220,5220,5220,5220,0
|
|
20240318,180200,53858590,5220,5220,5220,5220,0
|
|
20240318,180100,53858590,5220,5220,5220,5220,0
|
|
20240318,180000,53858590,5220,5220,5220,5220,0
|
|
20240318,175900,53858590,5220,5220,5220,5220,0
|
|
20240318,175800,53858590,5220,5220,5220,5220,0
|
|
20240318,175700,53858590,5220,5220,5220,5220,0
|
|
20240318,175600,53858590,5220,5220,5220,5220,0
|
|
20240318,175500,53858590,5220,5220,5220,5220,0
|
|
20240318,175400,53858590,5220,5220,5220,5220,0
|
|
20240318,175300,53858590,5220,5220,5220,5220,0
|
|
20240318,175200,53858590,5220,5220,5220,5220,250
|
|
20240318,175100,53858590,5220,5220,5220,5220,0
|
|
20240318,175000,53858590,5220,5220,5220,5220,0
|
|
20240318,174900,53858590,5220,5220,5220,5220,0
|
|
20240318,174800,53858590,5220,5220,5220,5220,0
|
|
20240318,174700,53858590,5220,5220,5220,5220,0
|
|
20240318,174600,53858590,5220,5220,5220,5220,0
|
|
20240318,174500,53858590,5220,5220,5220,5220,0
|
|
20240318,174400,53858590,5220,5220,5220,5220,0
|
|
20240318,174300,53858590,5220,5220,5220,5220,0
|
|
20240318,174200,53858590,5220,5220,5220,5220,0
|
|
20240318,174100,53858590,5220,5220,5220,5220,0
|
|
20240318,174000,53858590,5220,5220,5220,5220,0
|
|
20240318,173900,53858590,5220,5220,5220,5220,0
|
|
20240318,173800,53858590,5220,5220,5220,5220,0
|
|
20240318,173700,53858590,5220,5220,5220,5220,0
|
|
20240318,173600,53858590,5220,5220,5220,5220,0
|
|
20240318,173500,53858590,5220,5220,5220,5220,0
|
|
20240318,173400,53858590,5220,5220,5220,5220,0
|
|
20240318,173300,53858590,5220,5220,5220,5220,0
|
|
20240318,173200,53858590,5220,5220,5220,5220,0
|
|
20240318,173100,53858590,5220,5220,5220,5220,0
|
|
20240318,173000,53858590,5220,5220,5220,5220,0
|
|
20240318,172900,53858590,5220,5220,5220,5220,0
|
|
20240318,172800,53858590,5220,5220,5220,5220,0
|
|
20240318,172700,53858590,5220,5220,5220,5220,0
|
|
20240318,172600,53858590,5220,5220,5220,5220,0
|
|
20240318,172500,53858590,5220,5220,5220,5220,0
|
|
20240318,172400,53858590,5220,5220,5220,5220,0
|
|
20240318,172300,53858590,5220,5220,5220,5220,0
|
|
20240318,172200,53858590,5220,5220,5220,5220,250
|
|
20240318,172100,53858590,5220,5220,5220,5220,0
|
|
20240318,172000,53858590,5220,5220,5220,5220,0
|
|
20240318,171900,53858590,5220,5220,5220,5220,0
|
|
20240318,171800,53858590,5220,5220,5220,5220,0
|
|
20240318,171700,53858590,5220,5220,5220,5220,0
|
|
20240318,171600,53858590,5220,5220,5220,5220,0
|
|
20240318,171500,53858590,5220,5220,5220,5220,0
|
|
20240318,171400,53858590,5220,5220,5220,5220,0
|
|
20240318,171300,53858590,5220,5220,5220,5220,0
|
|
20240318,171200,53858590,5220,5220,5220,5220,0
|
|
20240318,171100,53858590,5220,5220,5220,5220,0
|
|
20240318,171000,53858590,5220,5220,5220,5220,0
|
|
20240318,170900,53858590,5220,5220,5220,5220,0
|
|
20240318,170800,53858590,5220,5220,5220,5220,0
|
|
20240318,170700,53858590,5220,5220,5220,5220,0
|
|
20240318,170600,53858590,5220,5220,5220,5220,0
|
|
20240318,170500,53858590,5220,5220,5220,5220,0
|
|
20240318,170400,53858590,5220,5220,5220,5220,0
|
|
20240318,170300,53858590,5220,5220,5220,5220,0
|
|
20240318,170200,53858590,5220,5220,5220,5220,0
|
|
20240318,170100,53858590,5220,5220,5220,5220,0
|
|
20240318,170000,53858590,5220,5220,5220,5220,0
|
|
20240318,165900,53858590,5220,5220,5220,5220,0
|
|
20240318,165800,53858590,5220,5220,5220,5220,0
|
|
20240318,165700,53858590,5220,5220,5220,5220,0
|
|
20240318,165600,53858590,5220,5220,5220,5220,0
|
|
20240318,165500,53858590,5220,5220,5220,5220,0
|
|
20240318,165400,53858590,5220,5220,5220,5220,0
|
|
20240318,165300,53858590,5220,5220,5220,5220,0
|
|
20240318,165200,53858590,5220,5220,5220,5220,250
|
|
20240318,165100,53858590,5220,5220,5220,5220,0
|
|
20240318,165000,53858590,5220,5220,5220,5220,0
|
|
20240318,164900,53858590,5220,5220,5220,5220,0
|
|
20240318,164800,53858590,5220,5220,5220,5220,0
|
|
20240318,164700,53858590,5220,5220,5220,5220,0
|
|
20240318,164600,53858590,5220,5220,5220,5220,0
|
|
20240318,164500,53858590,5220,5220,5220,5220,0
|
|
20240318,164400,53858590,5220,5220,5220,5220,0
|
|
20240318,164300,53858590,5220,5220,5220,5220,0
|
|
20240318,164200,53858590,5220,5220,5220,5220,0
|
|
20240318,164100,53858590,5220,5220,5220,5220,0
|
|
20240318,164000,53858590,5220,5220,5220,5220,0
|
|
20240318,163900,53858590,5220,5220,5220,5220,0
|
|
20240318,163800,53858590,5220,5220,5220,5220,0
|
|
20240318,163700,53858590,5220,5220,5220,5220,0
|
|
20240318,163600,53858590,5220,5220,5220,5220,0
|
|
20240318,163500,53858590,5220,5220,5220,5220,0
|
|
20240318,163400,53858590,5220,5220,5220,5220,0
|
|
20240318,163300,53858590,5220,5220,5220,5220,0
|
|
20240318,163200,53858590,5220,5220,5220,5220,0
|
|
20240318,163100,53858590,5220,5220,5220,5220,0
|
|
20240318,163000,53858590,5220,5220,5220,5220,0
|
|
20240318,162900,53858590,5220,5220,5220,5220,0
|
|
20240318,162800,53858590,5220,5220,5220,5220,0
|
|
20240318,162700,53858590,5220,5220,5220,5220,0
|
|
20240318,162600,53858590,5220,5220,5220,5220,0
|
|
20240318,162500,53858590,5220,5220,5220,5220,0
|
|
20240318,162400,53858590,5220,5220,5220,5220,0
|
|
20240318,162300,53858590,5220,5220,5220,5220,0
|
|
20240318,162200,53858590,5220,5220,5220,5220,250
|
|
20240318,162100,53858590,5220,5220,5220,5220,0
|
|
20240318,162000,53858590,5220,5220,5220,5220,0
|
|
20240318,161900,53858590,5220,5220,5220,5220,0
|
|
20240318,161800,53858590,5220,5220,5220,5220,0
|
|
20240318,161700,53858590,5220,5220,5220,5220,0
|
|
20240318,161600,53858590,5220,5220,5220,5220,0
|
|
20240318,161500,53858590,5220,5220,5220,5220,0
|
|
20240318,161400,53858590,5220,5220,5220,5220,0
|
|
20240318,161300,53858590,5220,5220,5220,5220,0
|
|
20240318,161200,53858590,5220,5220,5220,5220,0
|
|
20240318,161100,53858590,5220,5220,5220,5220,0
|
|
20240318,161000,53858590,5220,5220,5220,5220,0
|
|
20240318,160900,53858590,5220,5220,5220,5220,0
|
|
20240318,160800,53858590,5220,5220,5220,5220,0
|
|
20240318,160700,53858590,5220,5220,5220,5220,0
|
|
20240318,160600,53858590,5220,5220,5220,5220,0
|
|
20240318,160500,53858590,5220,5220,5220,5220,0
|
|
20240318,160400,53858590,5220,5220,5220,5220,0
|
|
20240318,160300,53858590,5220,5220,5220,5220,0
|
|
20240318,160200,53858590,5220,5220,5220,5220,0
|
|
20240318,160100,53858590,5220,5220,5220,5220,0
|
|
20240318,160000,53858590,5220,5220,5220,5220,0
|
|
20240318,155900,53858590,5220,5220,5220,5220,0
|
|
20240318,155800,53858590,5220,5220,5220,5220,0
|
|
20240318,155700,53858590,5220,5220,5220,5220,0
|
|
20240318,155600,53858590,5220,5220,5220,5220,0
|
|
20240318,155500,53858590,5220,5220,5220,5220,0
|
|
20240318,155400,53858590,5220,5220,5220,5220,0
|
|
20240318,155300,53858590,5220,5220,5220,5220,0
|
|
20240318,155200,53858590,5220,5220,5220,5220,250
|
|
20240318,155100,53858590,5220,5220,5220,5220,0
|
|
20240318,155000,53858590,5220,5220,5220,5220,0
|
|
20240318,154900,53858590,5220,5220,5220,5220,0
|
|
20240318,154800,53858590,5220,5220,5220,5220,0
|
|
20240318,154700,53858590,5220,5220,5220,5220,0
|
|
20240318,154600,53858590,5220,5220,5220,5220,0
|
|
20240318,154500,53858590,5220,5220,5220,5220,0
|
|
20240318,154400,53858590,5220,5220,5220,5220,0
|
|
20240318,154300,53858590,5220,5220,5220,5220,0
|
|
20240318,154200,53858590,5220,5220,5220,5220,0
|
|
20240318,154100,53858590,5220,5220,5220,5220,0
|
|
20240318,154000,53858590,5220,5220,5220,5220,0
|
|
20240318,153900,53858590,5220,5220,5220,5220,0
|
|
20240318,153800,53858590,5220,5220,5220,5220,0
|
|
20240318,153700,53858590,5220,5220,5220,5220,0
|
|
20240318,153600,53858590,5220,5220,5220,5220,0
|
|
20240318,153500,53858590,5220,5220,5220,5220,0
|
|
20240318,153400,53858590,5220,5220,5220,5220,0
|
|
20240318,153300,53858590,5220,5220,5220,5220,0
|
|
20240318,153200,53858590,5220,5220,5220,5220,0
|
|
20240318,153100,53858590,5220,5220,5220,5220,0
|
|
20240318,153000,53858590,5220,5220,5220,5220,250
|
|
20240318,152900,52553590,5180,5180,5180,5180,0
|
|
20240318,152800,52553590,5180,5180,5180,5180,0
|
|
20240318,152700,52553590,5180,5180,5180,5180,0
|
|
20240318,152600,52553590,5180,5180,5180,5180,0
|
|
20240318,152500,52553590,5180,5180,5180,5180,0
|
|
20240318,152400,52553590,5180,5180,5180,5180,0
|
|
20240318,152300,52553590,5180,5180,5180,5180,0
|
|
20240318,152200,52553590,5180,5180,5180,5180,0
|
|
20240318,152100,52553590,5180,5180,5180,5180,0
|
|
20240318,152000,52553590,5180,5180,5180,5180,0
|
|
20240318,151900,52553590,5180,5140,5180,5140,135
|
|
20240318,151800,51857320,5150,5150,5150,5150,0
|
|
20240318,151700,51857320,5150,5150,5150,5150,97
|
|
20240318,151600,51357770,5160,5160,5160,5160,0
|
|
20240318,151500,51357770,5160,5160,5160,5160,2
|
|
20240318,151400,51347450,5150,5150,5150,5150,0
|
|
20240318,151300,51347450,5150,5130,5150,5130,383
|
|
20240318,151200,49378830,5130,5130,5130,5130,0
|
|
20240318,151100,49378830,5130,5130,5130,5130,1
|
|
20240318,151000,49373700,5130,5130,5140,5130,13
|
|
20240318,150900,49306900,5150,5150,5150,5150,0
|
|
20240318,150800,49306900,5150,5150,5150,5150,0
|
|
20240318,150700,49306900,5150,5150,5150,5150,0
|
|
20240318,150600,49306900,5150,5150,5150,5150,0
|
|
20240318,150500,49306900,5150,5150,5150,5150,0
|
|
20240318,150400,49306900,5150,5150,5150,5150,0
|
|
20240318,150300,49306900,5150,5150,5150,5150,0
|
|
20240318,150200,49306900,5150,5150,5150,5150,0
|
|
20240318,150100,49306900,5150,5150,5150,5150,0
|
|
20240318,150000,49306900,5150,5150,5150,5150,0
|
|
20240318,145900,49306900,5150,5150,5150,5150,0
|
|
20240318,145800,49306900,5150,5150,5150,5150,0
|
|
20240318,145700,49306900,5150,5150,5150,5150,0
|
|
20240318,145600,49306900,5150,5150,5150,5150,0
|
|
20240318,145500,49306900,5150,5150,5150,5150,1
|
|
20240318,145400,49301750,5140,5130,5140,5130,11
|
|
20240318,145300,49245220,5130,5120,5130,5120,11
|
|
20240318,145200,49188800,5110,5140,5140,5110,299
|
|
20240318,145100,47656030,5150,5150,5150,5150,0
|
|
20240318,145000,47656030,5150,5150,5150,5150,0
|
|
20240318,144900,47656030,5150,5150,5150,5150,0
|
|
20240318,144800,47656030,5150,5150,5150,5150,0
|
|
20240318,144700,47656030,5150,5150,5150,5150,0
|
|
20240318,144600,47656030,5150,5150,5150,5150,0
|
|
20240318,144500,47656030,5150,5150,5150,5150,0
|
|
20240318,144400,47656030,5150,5150,5150,5150,0
|
|
20240318,144300,47656030,5150,5150,5150,5150,0
|
|
20240318,144200,47656030,5150,5150,5150,5150,0
|
|
20240318,144100,47656030,5150,5150,5150,5150,0
|
|
20240318,144000,47656030,5150,5150,5150,5150,0
|
|
20240318,143900,47656030,5150,5150,5150,5150,0
|
|
20240318,143800,47656030,5150,5150,5150,5150,0
|
|
20240318,143700,47656030,5150,5150,5150,5150,1
|
|
20240318,143600,47650880,5140,5140,5140,5140,0
|
|
20240318,143500,47650880,5140,5140,5140,5140,0
|
|
20240318,143400,47650880,5140,5140,5140,5140,0
|
|
20240318,143300,47650880,5140,5140,5140,5140,0
|
|
20240318,143200,47650880,5140,5140,5140,5140,0
|
|
20240318,143100,47650880,5140,5140,5140,5140,12
|
|
20240318,143000,47589200,5140,5140,5140,5140,11
|
|
20240318,142900,47532660,5140,5150,5150,5140,313
|
|
20240318,142800,45922720,5140,5140,5140,5140,0
|
|
20240318,142700,45922720,5140,5140,5140,5140,0
|
|
20240318,142600,45922720,5140,5140,5140,5140,0
|
|
20240318,142500,45922720,5140,5140,5140,5140,0
|
|
20240318,142400,45922720,5140,5140,5140,5140,0
|
|
20240318,142300,45922720,5140,5140,5140,5140,0
|
|
20240318,142200,45922720,5140,5140,5140,5140,0
|
|
20240318,142100,45922720,5140,5140,5140,5140,0
|
|
20240318,142000,45922720,5140,5140,5140,5140,0
|
|
20240318,141900,45922720,5140,5140,5140,5140,0
|
|
20240318,141800,45922720,5140,5140,5140,5140,1
|
|
20240318,141700,45917580,5150,5150,5150,5150,0
|
|
20240318,141600,45917580,5150,5150,5150,5150,0
|
|
20240318,141500,45917580,5150,5150,5150,5150,0
|
|
20240318,141400,45917580,5150,5150,5150,5150,0
|
|
20240318,141300,45917580,5150,5150,5150,5150,0
|
|
20240318,141200,45917580,5150,5150,5150,5150,0
|
|
20240318,141100,45917580,5150,5150,5150,5150,2
|
|
20240318,141000,45907280,5160,5160,5160,5160,0
|
|
20240318,140900,45907280,5160,5160,5160,5160,0
|
|
20240318,140800,45907280,5160,5160,5160,5160,0
|
|
20240318,140700,45907280,5160,5160,5160,5160,0
|
|
20240318,140600,45907280,5160,5160,5160,5160,0
|
|
20240318,140500,45907280,5160,5160,5160,5160,0
|
|
20240318,140400,45907280,5160,5160,5160,5160,0
|
|
20240318,140300,45907280,5160,5160,5160,5160,0
|
|
20240318,140200,45907280,5160,5160,5160,5160,0
|
|
20240318,140100,45907280,5160,5160,5160,5160,0
|
|
20240318,140000,45907280,5160,5160,5160,5160,0
|
|
20240318,135900,45907280,5160,5160,5160,5160,0
|
|
20240318,135800,45907280,5160,5160,5160,5160,0
|
|
20240318,135700,45907280,5160,5160,5160,5160,0
|
|
20240318,135600,45907280,5160,5160,5160,5160,0
|
|
20240318,135500,45907280,5160,5160,5160,5160,0
|
|
20240318,135400,45907280,5160,5160,5160,5160,0
|
|
20240318,135300,45907280,5160,5160,5160,5160,0
|
|
20240318,135200,45907280,5160,5160,5160,5160,0
|
|
20240318,135100,45907280,5160,5160,5160,5160,0
|
|
20240318,135000,45907280,5160,5160,5160,5160,0
|
|
20240318,134900,45907280,5160,5160,5160,5160,0
|
|
20240318,134800,45907280,5160,5160,5160,5160,1
|
|
20240318,134700,45902120,5150,5150,5150,5150,0
|
|
20240318,134600,45902120,5150,5150,5150,5150,0
|
|
20240318,134500,45902120,5150,5150,5150,5150,2
|
|
20240318,134400,45891820,5160,5160,5160,5160,0
|
|
20240318,134300,45891820,5160,5160,5160,5160,0
|
|
20240318,134200,45891820,5160,5160,5160,5160,0
|
|
20240318,134100,45891820,5160,5160,5160,5160,0
|
|
20240318,134000,45891820,5160,5160,5160,5160,0
|
|
20240318,133900,45891820,5160,5160,5160,5160,0
|
|
20240318,133800,45891820,5160,5160,5160,5160,0
|
|
20240318,133700,45891820,5160,5160,5160,5160,0
|
|
20240318,133600,45891820,5160,5160,5160,5160,0
|
|
20240318,133500,45891820,5160,5160,5160,5160,0
|
|
20240318,133400,45891820,5160,5160,5160,5160,0
|
|
20240318,133300,45891820,5160,5160,5160,5160,0
|
|
20240318,133200,45891820,5160,5160,5160,5160,0
|
|
20240318,133100,45891820,5160,5160,5160,5160,1
|
|
20240318,133000,45886660,5150,5140,5150,5140,32
|
|
20240318,132900,45721870,5140,5140,5140,5140,11
|
|
20240318,132800,45665330,5170,5170,5170,5170,299
|
|
20240318,132700,44119500,5170,5160,5170,5160,158
|
|
20240318,132600,43302650,5160,5160,5160,5160,0
|
|
20240318,132500,43302650,5160,5160,5160,5160,1
|
|
20240318,132400,43297490,5180,5180,5180,5180,0
|
|
20240318,132300,43297490,5180,5180,5180,5180,0
|
|
20240318,132200,43297490,5180,5180,5180,5180,0
|
|
20240318,132100,43297490,5180,5180,5180,5180,0
|
|
20240318,132000,43297490,5180,5180,5180,5180,0
|
|
20240318,131900,43297490,5180,5180,5180,5180,0
|
|
20240318,131800,43297490,5180,5180,5180,5180,0
|
|
20240318,131700,43297490,5180,5180,5180,5180,0
|
|
20240318,131600,43297490,5180,5180,5180,5180,0
|
|
20240318,131500,43297490,5180,5150,5180,5150,64
|
|
20240318,131400,42967260,5150,5150,5150,5150,1
|
|
20240318,131300,42962110,5140,5150,5150,5140,55
|
|
20240318,131200,42679390,5170,5170,5170,5170,0
|
|
20240318,131100,42679390,5170,5170,5170,5170,0
|
|
20240318,131000,42679390,5170,5170,5170,5170,0
|
|
20240318,130900,42679390,5170,5170,5170,5170,0
|
|
20240318,130800,42679390,5170,5170,5170,5170,0
|
|
20240318,130700,42679390,5170,5160,5170,5160,5
|
|
20240318,130600,42653580,5160,5160,5160,5160,0
|
|
20240318,130500,42653580,5160,5160,5160,5160,0
|
|
20240318,130400,42653580,5160,5160,5160,5160,10
|
|
20240318,130300,42601980,5160,5160,5160,5160,0
|
|
20240318,130200,42601980,5160,5160,5160,5160,0
|
|
20240318,130100,42601980,5160,5160,5160,5160,0
|
|
20240318,130000,42601980,5160,5160,5160,5160,0
|
|
20240318,125900,42601980,5160,5160,5160,5160,1
|
|
20240318,125800,42596820,5160,5160,5160,5160,0
|
|
20240318,125700,42596820,5160,5160,5160,5160,5
|
|
20240318,125600,42571020,5170,5170,5170,5170,0
|
|
20240318,125500,42571020,5170,5170,5170,5170,0
|
|
20240318,125400,42571020,5170,5170,5170,5170,2
|
|
20240318,125300,42560680,5180,5180,5180,5180,0
|
|
20240318,125200,42560680,5180,5180,5180,5180,0
|
|
20240318,125100,42560680,5180,5180,5180,5180,0
|
|
20240318,125000,42560680,5180,5180,5180,5180,0
|
|
20240318,124900,42560680,5180,5180,5180,5180,0
|
|
20240318,124800,42560680,5180,5180,5180,5180,0
|
|
20240318,124700,42560680,5180,5180,5180,5180,0
|
|
20240318,124600,42560680,5180,5180,5180,5180,0
|
|
20240318,124500,42560680,5180,5180,5180,5180,0
|
|
20240318,124400,42560680,5180,5180,5180,5180,0
|
|
20240318,124300,42560680,5180,5180,5180,5180,0
|
|
20240318,124200,42560680,5180,5180,5180,5180,0
|
|
20240318,124100,42560680,5180,5180,5180,5180,0
|
|
20240318,124000,42560680,5180,5180,5180,5180,0
|
|
20240318,123900,42560680,5180,5160,5180,5160,3
|
|
20240318,123800,42545170,5150,5150,5150,5150,45
|
|
20240318,123700,42313420,5140,5140,5140,5140,0
|
|
20240318,123600,42313420,5140,5140,5140,5140,0
|
|
20240318,123500,42313420,5140,5140,5140,5140,0
|
|
20240318,123400,42313420,5140,5140,5140,5140,0
|
|
20240318,123300,42313420,5140,5140,5140,5140,0
|
|
20240318,123200,42313420,5140,5140,5140,5140,0
|
|
20240318,123100,42313420,5140,5140,5140,5140,0
|
|
20240318,123000,42313420,5140,5140,5140,5140,0
|
|
20240318,122900,42313420,5140,5140,5140,5140,0
|
|
20240318,122800,42313420,5140,5140,5140,5140,0
|
|
20240318,122700,42313420,5140,5140,5140,5140,0
|
|
20240318,122600,42313420,5140,5140,5140,5140,2
|
|
20240318,122500,42303140,5150,5150,5150,5150,0
|
|
20240318,122400,42303140,5150,5150,5150,5150,0
|
|
20240318,122300,42303140,5150,5150,5150,5150,0
|
|
20240318,122200,42303140,5150,5150,5150,5150,0
|
|
20240318,122100,42303140,5150,5150,5150,5150,0
|
|
20240318,122000,42303140,5150,5150,5150,5150,0
|
|
20240318,121900,42303140,5150,5150,5150,5150,0
|
|
20240318,121800,42303140,5150,5150,5150,5150,0
|
|
20240318,121700,42303140,5150,5150,5150,5150,0
|
|
20240318,121600,42303140,5150,5150,5150,5150,0
|
|
20240318,121500,42303140,5150,5150,5150,5150,0
|
|
20240318,121400,42303140,5150,5150,5150,5150,0
|
|
20240318,121300,42303140,5150,5150,5150,5150,0
|
|
20240318,121200,42303140,5150,5150,5150,5150,0
|
|
20240318,121100,42303140,5150,5150,5150,5150,0
|
|
20240318,121000,42303140,5150,5150,5150,5150,1
|
|
20240318,120900,42297990,5150,5150,5150,5150,2
|
|
20240318,120800,42287690,5150,5150,5150,5150,4
|
|
20240318,120700,42267090,5150,5150,5150,5150,0
|
|
20240318,120600,42267090,5150,5150,5150,5150,1
|
|
20240318,120500,42261940,5140,5140,5140,5140,0
|
|
20240318,120400,42261940,5140,5140,5140,5140,5
|
|
20240318,120300,42236240,5140,5140,5140,5140,0
|
|
20240318,120200,42236240,5140,5140,5140,5140,0
|
|
20240318,120100,42236240,5140,5140,5140,5140,0
|
|
20240318,120000,42236240,5140,5140,5140,5140,12
|
|
20240318,115900,42174560,5150,5150,5150,5150,1
|
|
20240318,115800,42169410,5140,5140,5140,5140,0
|
|
20240318,115700,42169410,5140,5140,5140,5140,0
|
|
20240318,115600,42169410,5140,5150,5150,5140,24
|
|
20240318,115500,42045820,5160,5160,5160,5160,0
|
|
20240318,115400,42045820,5160,5160,5160,5160,1
|
|
20240318,115300,42040660,5160,5160,5160,5160,20
|
|
20240318,115200,41937460,5150,5150,5150,5150,0
|
|
20240318,115100,41937460,5150,5150,5150,5150,0
|
|
20240318,115000,41937460,5150,5150,5150,5150,0
|
|
20240318,114900,41937460,5150,5150,5150,5150,0
|
|
20240318,114800,41937460,5150,5150,5150,5150,0
|
|
20240318,114700,41937460,5150,5150,5150,5150,1
|
|
20240318,114600,41932310,5150,5150,5150,5150,0
|
|
20240318,114500,41932310,5150,5150,5150,5150,0
|
|
20240318,114400,41932310,5150,5150,5150,5150,0
|
|
20240318,114300,41932310,5150,5150,5150,5150,0
|
|
20240318,114200,41932310,5150,5150,5150,5150,0
|
|
20240318,114100,41932310,5150,5150,5150,5150,0
|
|
20240318,114000,41932310,5150,5150,5150,5150,0
|
|
20240318,113900,41932310,5150,5150,5150,5150,1
|
|
20240318,113800,41927160,5120,5190,5190,5110,1512
|
|
20240318,113700,34175250,5200,5200,5200,5200,19
|
|
20240318,113600,34076450,5200,5200,5200,5200,0
|
|
20240318,113500,34076450,5200,5200,5200,5200,0
|
|
20240318,113400,34076450,5200,5200,5200,5200,0
|
|
20240318,113300,34076450,5200,5200,5200,5200,0
|
|
20240318,113200,34076450,5200,5200,5200,5200,0
|
|
20240318,113100,34076450,5200,5200,5200,5200,0
|
|
20240318,113000,34076450,5200,5200,5200,5200,0
|
|
20240318,112900,34076450,5200,5200,5200,5200,0
|
|
20240318,112800,34076450,5200,5200,5200,5200,0
|
|
20240318,112700,34076450,5200,5200,5200,5200,1
|
|
20240318,112600,34071250,5190,5190,5190,5190,0
|
|
20240318,112500,34071250,5190,5190,5190,5190,0
|
|
20240318,112400,34071250,5190,5190,5190,5190,0
|
|
20240318,112300,34071250,5190,5190,5190,5190,0
|
|
20240318,112200,34071250,5190,5190,5190,5190,0
|
|
20240318,112100,34071250,5190,5190,5190,5190,0
|
|
20240318,112000,34071250,5190,5190,5190,5190,0
|
|
20240318,111900,34071250,5190,5190,5190,5190,0
|
|
20240318,111800,34071250,5190,5190,5190,5190,0
|
|
20240318,111700,34071250,5190,5190,5190,5190,0
|
|
20240318,111600,34071250,5190,5190,5190,5190,1
|
|
20240318,111500,34066060,5180,5180,5180,5180,0
|
|
20240318,111400,34066060,5180,5180,5180,5180,2
|
|
20240318,111300,34055700,5190,5190,5190,5190,0
|
|
20240318,111200,34055700,5190,5190,5190,5190,2
|
|
20240318,111100,34045320,5200,5200,5200,5200,0
|
|
20240318,111000,34045320,5200,5200,5200,5200,0
|
|
20240318,110900,34045320,5200,5200,5200,5200,0
|
|
20240318,110800,34045320,5200,5200,5200,5200,0
|
|
20240318,110700,34045320,5200,5200,5200,5200,0
|
|
20240318,110600,34045320,5200,5200,5200,5200,0
|
|
20240318,110500,34045320,5200,5200,5200,5200,0
|
|
20240318,110400,34045320,5200,5200,5200,5200,1
|
|
20240318,110300,34040120,5190,5190,5190,5190,0
|
|
20240318,110200,34040120,5190,5190,5190,5190,1
|
|
20240318,110100,34034930,5190,5190,5190,5190,1
|
|
20240318,110000,34029740,5180,5180,5180,5180,1
|
|
20240318,105900,34024560,5200,5200,5200,5200,0
|
|
20240318,105800,34024560,5200,5200,5200,5200,0
|
|
20240318,105700,34024560,5200,5200,5200,5200,0
|
|
20240318,105600,34024560,5200,5200,5200,5200,0
|
|
20240318,105500,34024560,5200,5200,5200,5200,0
|
|
20240318,105400,34024560,5200,5200,5200,5200,0
|
|
20240318,105300,34024560,5200,5200,5200,5200,0
|
|
20240318,105200,34024560,5200,5200,5200,5200,0
|
|
20240318,105100,34024560,5200,5200,5200,5200,0
|
|
20240318,105000,34024560,5200,5200,5200,5200,0
|
|
20240318,104900,34024560,5200,5200,5200,5200,0
|
|
20240318,104800,34024560,5200,5200,5200,5200,0
|
|
20240318,104700,34024560,5200,5200,5200,5200,0
|
|
20240318,104600,34024560,5200,5190,5200,5190,2
|
|
20240318,104500,34014170,5180,5180,5180,5180,2
|
|
20240318,104400,34003810,5190,5190,5190,5190,0
|
|
20240318,104300,34003810,5190,5190,5190,5190,0
|
|
20240318,104200,34003810,5190,5190,5190,5190,95
|
|
20240318,104100,33510760,5190,5190,5190,5190,3
|
|
20240318,104000,33495190,5200,5200,5200,5200,0
|
|
20240318,103900,33495190,5200,5200,5200,5200,0
|
|
20240318,103800,33495190,5200,5200,5200,5200,0
|
|
20240318,103700,33495190,5200,5200,5200,5200,0
|
|
20240318,103600,33495190,5200,5200,5200,5200,0
|
|
20240318,103500,33495190,5200,5200,5200,5200,5
|
|
20240318,103400,33469190,5190,5190,5190,5190,2
|
|
20240318,103300,33458810,5190,5190,5190,5190,9
|
|
20240318,103200,33412100,5190,5190,5190,5190,5
|
|
20240318,103100,33386150,5190,5190,5190,5190,0
|
|
20240318,103000,33386150,5190,5190,5190,5190,0
|
|
20240318,102900,33386150,5190,5190,5190,5190,0
|
|
20240318,102800,33386150,5190,5190,5190,5190,0
|
|
20240318,102700,33386150,5190,5190,5190,5190,0
|
|
20240318,102600,33386150,5190,5190,5190,5190,0
|
|
20240318,102500,33386150,5190,5190,5190,5190,0
|
|
20240318,102400,33386150,5190,5190,5190,5190,5
|
|
20240318,102300,33360200,5200,5200,5200,5200,0
|
|
20240318,102200,33360200,5200,5200,5200,5200,0
|
|
20240318,102100,33360200,5200,5200,5200,5200,0
|
|
20240318,102000,33360200,5200,5200,5200,5200,0
|
|
20240318,101900,33360200,5200,5200,5200,5200,0
|
|
20240318,101800,33360200,5200,5200,5200,5200,0
|
|
20240318,101700,33360200,5200,5200,5200,5200,0
|
|
20240318,101600,33360200,5200,5200,5200,5200,0
|
|
20240318,101500,33360200,5200,5200,5200,5200,0
|
|
20240318,101400,33360200,5200,5200,5200,5200,0
|
|
20240318,101300,33360200,5200,5200,5200,5200,0
|
|
20240318,101200,33360200,5200,5200,5200,5200,858
|
|
20240318,101100,28898600,5210,5210,5210,5210,0
|
|
20240318,101000,28898600,5210,5200,5210,5200,83
|
|
20240318,100900,28466990,5210,5210,5210,5210,0
|
|
20240318,100800,28466990,5210,5210,5210,5210,25
|
|
20240318,100700,28336740,5200,5200,5200,5200,0
|
|
20240318,100600,28336740,5200,5200,5200,5200,1
|
|
20240318,100500,28331540,5200,5200,5200,5200,0
|
|
20240318,100400,28331540,5200,5190,5200,5190,62
|
|
20240318,100300,28009180,5200,5200,5200,5200,0
|
|
20240318,100200,28009180,5200,5200,5200,5200,2
|
|
20240318,100100,27998780,5190,5190,5190,5190,13
|
|
20240318,100000,27931310,5190,5190,5190,5190,0
|
|
20240318,095900,27931310,5190,5190,5190,5190,0
|
|
20240318,095800,27931310,5190,5190,5190,5190,2
|
|
20240318,095700,27920930,5190,5190,5190,5190,62
|
|
20240318,095600,27599150,5200,5200,5200,5200,0
|
|
20240318,095500,27599150,5200,5200,5200,5200,0
|
|
20240318,095400,27599150,5200,5200,5200,5200,0
|
|
20240318,095300,27599150,5200,5200,5200,5200,0
|
|
20240318,095200,27599150,5200,5200,5200,5200,0
|
|
20240318,095100,27599150,5200,5190,5200,5190,2
|
|
20240318,095000,27588760,5180,5180,5180,5180,0
|
|
20240318,094900,27588760,5180,5180,5180,5180,0
|
|
20240318,094800,27588760,5180,5180,5180,5180,300
|
|
20240318,094700,26034760,5190,5190,5190,5190,3
|
|
20240318,094600,26019190,5190,5200,5200,5190,551
|
|
20240318,094500,23154490,5200,5200,5200,5200,15
|
|
20240318,094400,23076490,5210,5210,5210,5210,1
|
|
20240318,094300,23071280,5220,5220,5220,5220,0
|
|
20240318,094200,23071280,5220,5220,5220,5220,0
|
|
20240318,094100,23071280,5220,5220,5220,5220,0
|
|
20240318,094000,23071280,5220,5220,5220,5220,0
|
|
20240318,093900,23071280,5220,5220,5220,5220,0
|
|
20240318,093800,23071280,5220,5220,5220,5220,0
|
|
20240318,093700,23071280,5220,5200,5220,5200,21
|
|
20240318,093600,22961990,5210,5210,5210,5210,0
|
|
20240318,093500,22961990,5210,5210,5210,5210,0
|
|
20240318,093400,22961990,5210,5210,5210,5210,0
|
|
20240318,093300,22961990,5210,5210,5210,5210,0
|
|
20240318,093200,22961990,5210,5210,5210,5210,0
|
|
20240318,093100,22961990,5210,5210,5210,5210,400
|
|
20240318,093000,20877990,5210,5210,5210,5210,0
|
|
20240318,092900,20877990,5210,5210,5210,5210,0
|
|
20240318,092800,20877990,5210,5210,5210,5210,9
|
|
20240318,092700,20831100,5210,5160,5210,5160,656
|
|
20240318,092600,17434470,5150,5150,5160,5150,323
|
|
20240318,092500,15770970,5160,5160,5160,5160,0
|
|
20240318,092400,15770970,5160,5160,5160,5160,0
|
|
20240318,092300,15770970,5160,5160,5160,5160,0
|
|
20240318,092200,15770970,5160,5160,5160,5160,0
|
|
20240318,092100,15770970,5160,5160,5160,5160,0
|
|
20240318,092000,15770970,5160,5160,5160,5160,0
|
|
20240318,091900,15770970,5160,5160,5160,5160,0
|
|
20240318,091800,15770970,5160,5160,5160,5160,0
|
|
20240318,091700,15770970,5160,5160,5160,5160,0
|
|
20240318,091600,15770970,5160,5160,5160,5160,0
|
|
20240318,091500,15770970,5160,5160,5160,5160,0
|
|
20240318,091400,15770970,5160,5140,5160,5140,507
|
|
20240318,091300,13164970,5140,5140,5140,5140,500
|
|
20240318,091200,10594970,5160,5160,5160,5160,1
|
|
20240318,091100,10589810,5170,5170,5170,5170,0
|
|
20240318,091000,10589810,5170,5170,5170,5170,0
|
|
20240318,090900,10589810,5170,5170,5170,5170,1
|
|
20240318,090800,10584640,5140,5140,5140,5140,505
|
|
20240318,090700,7988940,5160,5160,5160,5160,246
|
|
20240318,090600,6719580,5160,5120,5160,5120,23
|
|
20240318,090500,6601650,5120,5110,5140,5110,341
|
|
20240318,090400,4856710,5170,5130,5170,5110,50
|
|
20240318,090300,4600260,5130,5130,5130,5130,40
|
|
20240318,090200,4395060,5110,5140,5140,5110,44
|
|
20240318,090100,4169520,5120,5180,5180,5120,500
|
|
20240318,090000,1599620,5140,5230,5230,5140,306
|