645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194200,165265240,5150,5150,5150,5150,942
|
|
20240318,194100,165265240,5150,5150,5150,5150,0
|
|
20240318,194000,165265240,5150,5150,5150,5150,0
|
|
20240318,193900,165265240,5150,5150,5150,5150,0
|
|
20240318,193800,165265240,5150,5150,5150,5150,0
|
|
20240318,193700,165265240,5150,5150,5150,5150,0
|
|
20240318,193600,165265240,5150,5150,5150,5150,0
|
|
20240318,193500,165265240,5150,5150,5150,5150,0
|
|
20240318,193400,165265240,5150,5150,5150,5150,0
|
|
20240318,193300,165265240,5150,5150,5150,5150,0
|
|
20240318,193200,165265240,5150,5150,5150,5150,0
|
|
20240318,193100,165265240,5150,5150,5150,5150,0
|
|
20240318,193000,165265240,5150,5150,5150,5150,0
|
|
20240318,192900,165265240,5150,5150,5150,5150,0
|
|
20240318,192800,165265240,5150,5150,5150,5150,0
|
|
20240318,192700,165265240,5150,5150,5150,5150,0
|
|
20240318,192600,165265240,5150,5150,5150,5150,0
|
|
20240318,192500,165265240,5150,5150,5150,5150,0
|
|
20240318,192400,165265240,5150,5150,5150,5150,0
|
|
20240318,192300,165265240,5150,5150,5150,5150,0
|
|
20240318,192200,165265240,5150,5150,5150,5150,0
|
|
20240318,192100,165265240,5150,5150,5150,5150,0
|
|
20240318,192000,165265240,5150,5150,5150,5150,0
|
|
20240318,191900,165265240,5150,5150,5150,5150,0
|
|
20240318,191800,165265240,5150,5150,5150,5150,0
|
|
20240318,191700,165265240,5150,5150,5150,5150,0
|
|
20240318,191600,165265240,5150,5150,5150,5150,0
|
|
20240318,191500,165265240,5150,5150,5150,5150,0
|
|
20240318,191400,165265240,5150,5150,5150,5150,0
|
|
20240318,191300,165265240,5150,5150,5150,5150,0
|
|
20240318,191200,165265240,5150,5150,5150,5150,942
|
|
20240318,191100,165265240,5150,5150,5150,5150,0
|
|
20240318,191000,165265240,5150,5150,5150,5150,0
|
|
20240318,190900,165265240,5150,5150,5150,5150,0
|
|
20240318,190800,165265240,5150,5150,5150,5150,0
|
|
20240318,190700,165265240,5150,5150,5150,5150,0
|
|
20240318,190600,165265240,5150,5150,5150,5150,0
|
|
20240318,190500,165265240,5150,5150,5150,5150,0
|
|
20240318,190400,165265240,5150,5150,5150,5150,0
|
|
20240318,190300,165265240,5150,5150,5150,5150,0
|
|
20240318,190200,165265240,5150,5150,5150,5150,0
|
|
20240318,190100,165265240,5150,5150,5150,5150,0
|
|
20240318,190000,165265240,5150,5150,5150,5150,0
|
|
20240318,185900,165265240,5150,5150,5150,5150,0
|
|
20240318,185800,165265240,5150,5150,5150,5150,0
|
|
20240318,185700,165265240,5150,5150,5150,5150,0
|
|
20240318,185600,165265240,5150,5150,5150,5150,0
|
|
20240318,185500,165265240,5150,5150,5150,5150,0
|
|
20240318,185400,165265240,5150,5150,5150,5150,0
|
|
20240318,185300,165265240,5150,5150,5150,5150,0
|
|
20240318,185200,165265240,5150,5150,5150,5150,0
|
|
20240318,185100,165265240,5150,5150,5150,5150,0
|
|
20240318,185000,165265240,5150,5150,5150,5150,0
|
|
20240318,184900,165265240,5150,5150,5150,5150,0
|
|
20240318,184800,165265240,5150,5150,5150,5150,0
|
|
20240318,184700,165265240,5150,5150,5150,5150,0
|
|
20240318,184600,165265240,5150,5150,5150,5150,0
|
|
20240318,184500,165265240,5150,5150,5150,5150,0
|
|
20240318,184400,165265240,5150,5150,5150,5150,0
|
|
20240318,184300,165265240,5150,5150,5150,5150,0
|
|
20240318,184200,165265240,5150,5150,5150,5150,942
|
|
20240318,184100,165265240,5150,5150,5150,5150,0
|
|
20240318,184000,165265240,5150,5150,5150,5150,0
|
|
20240318,183900,165265240,5150,5150,5150,5150,0
|
|
20240318,183800,165265240,5150,5150,5150,5150,0
|
|
20240318,183700,165265240,5150,5150,5150,5150,0
|
|
20240318,183600,165265240,5150,5150,5150,5150,0
|
|
20240318,183500,165265240,5150,5150,5150,5150,0
|
|
20240318,183400,165265240,5150,5150,5150,5150,0
|
|
20240318,183300,165265240,5150,5150,5150,5150,0
|
|
20240318,183200,165265240,5150,5150,5150,5150,0
|
|
20240318,183100,165265240,5150,5150,5150,5150,0
|
|
20240318,183000,165265240,5150,5150,5150,5150,0
|
|
20240318,182900,165265240,5150,5150,5150,5150,0
|
|
20240318,182800,165265240,5150,5150,5150,5150,0
|
|
20240318,182700,165265240,5150,5150,5150,5150,0
|
|
20240318,182600,165265240,5150,5150,5150,5150,0
|
|
20240318,182500,165265240,5150,5150,5150,5150,0
|
|
20240318,182400,165265240,5150,5150,5150,5150,0
|
|
20240318,182300,165265240,5150,5150,5150,5150,0
|
|
20240318,182200,165265240,5150,5150,5150,5150,0
|
|
20240318,182100,165265240,5150,5150,5150,5150,0
|
|
20240318,182000,165265240,5150,5150,5150,5150,0
|
|
20240318,181900,165265240,5150,5150,5150,5150,0
|
|
20240318,181800,165265240,5150,5150,5150,5150,0
|
|
20240318,181700,165265240,5150,5150,5150,5150,0
|
|
20240318,181600,165265240,5150,5150,5150,5150,0
|
|
20240318,181500,165265240,5150,5150,5150,5150,0
|
|
20240318,181400,165265240,5150,5150,5150,5150,0
|
|
20240318,181300,165265240,5150,5150,5150,5150,0
|
|
20240318,181200,165265240,5150,5150,5150,5150,942
|
|
20240318,181100,165265240,5150,5150,5150,5150,0
|
|
20240318,181000,165265240,5150,5150,5150,5150,0
|
|
20240318,180900,165265240,5150,5150,5150,5150,0
|
|
20240318,180800,165265240,5150,5150,5150,5150,0
|
|
20240318,180700,165265240,5150,5150,5150,5150,0
|
|
20240318,180600,165265240,5150,5150,5150,5150,0
|
|
20240318,180500,165265240,5150,5150,5150,5150,0
|
|
20240318,180400,165265240,5150,5150,5150,5150,0
|
|
20240318,180300,165265240,5150,5150,5150,5150,0
|
|
20240318,180200,165265240,5150,5150,5150,5150,0
|
|
20240318,180100,165265240,5150,5150,5150,5150,0
|
|
20240318,180000,165265240,5150,5150,5150,5150,0
|
|
20240318,175900,165265240,5150,5150,5150,5150,0
|
|
20240318,175800,165265240,5150,5150,5150,5150,0
|
|
20240318,175700,165265240,5150,5150,5150,5150,0
|
|
20240318,175600,165265240,5150,5150,5150,5150,0
|
|
20240318,175500,165265240,5150,5150,5150,5150,0
|
|
20240318,175400,165265240,5150,5150,5150,5150,0
|
|
20240318,175300,165265240,5150,5150,5150,5150,0
|
|
20240318,175200,165265240,5150,5150,5150,5150,0
|
|
20240318,175100,165265240,5150,5150,5150,5150,0
|
|
20240318,175000,165265240,5150,5150,5150,5150,0
|
|
20240318,174900,165265240,5150,5150,5150,5150,0
|
|
20240318,174800,165265240,5150,5150,5150,5150,0
|
|
20240318,174700,165265240,5150,5150,5150,5150,0
|
|
20240318,174600,165265240,5150,5150,5150,5150,0
|
|
20240318,174500,165265240,5150,5150,5150,5150,0
|
|
20240318,174400,165265240,5150,5150,5150,5150,0
|
|
20240318,174300,165265240,5150,5150,5150,5150,0
|
|
20240318,174200,165265240,5150,5150,5150,5150,942
|
|
20240318,174100,165265240,5150,5150,5150,5150,0
|
|
20240318,174000,165265240,5150,5150,5150,5150,0
|
|
20240318,173900,165265240,5150,5150,5150,5150,0
|
|
20240318,173800,165265240,5150,5150,5150,5150,0
|
|
20240318,173700,165265240,5150,5150,5150,5150,0
|
|
20240318,173600,165265240,5150,5150,5150,5150,0
|
|
20240318,173500,165265240,5150,5150,5150,5150,0
|
|
20240318,173400,165265240,5150,5150,5150,5150,0
|
|
20240318,173300,165265240,5150,5150,5150,5150,0
|
|
20240318,173200,165265240,5150,5150,5150,5150,0
|
|
20240318,173100,165265240,5150,5150,5150,5150,0
|
|
20240318,173000,165265240,5150,5150,5150,5150,0
|
|
20240318,172900,165265240,5150,5150,5150,5150,0
|
|
20240318,172800,165265240,5150,5150,5150,5150,0
|
|
20240318,172700,165265240,5150,5150,5150,5150,0
|
|
20240318,172600,165265240,5150,5150,5150,5150,0
|
|
20240318,172500,165265240,5150,5150,5150,5150,0
|
|
20240318,172400,165265240,5150,5150,5150,5150,0
|
|
20240318,172300,165265240,5150,5150,5150,5150,0
|
|
20240318,172200,165265240,5150,5150,5150,5150,0
|
|
20240318,172100,165265240,5150,5150,5150,5150,0
|
|
20240318,172000,165265240,5150,5150,5150,5150,0
|
|
20240318,171900,165265240,5150,5150,5150,5150,0
|
|
20240318,171800,165265240,5150,5150,5150,5150,0
|
|
20240318,171700,165265240,5150,5150,5150,5150,0
|
|
20240318,171600,165265240,5150,5150,5150,5150,0
|
|
20240318,171500,165265240,5150,5150,5150,5150,0
|
|
20240318,171400,165265240,5150,5150,5150,5150,0
|
|
20240318,171300,165265240,5150,5150,5150,5150,0
|
|
20240318,171200,165265240,5150,5150,5150,5150,942
|
|
20240318,171100,165265240,5150,5150,5150,5150,0
|
|
20240318,171000,165265240,5150,5150,5150,5150,0
|
|
20240318,170900,165265240,5150,5150,5150,5150,0
|
|
20240318,170800,165265240,5150,5150,5150,5150,0
|
|
20240318,170700,165265240,5150,5150,5150,5150,0
|
|
20240318,170600,165265240,5150,5150,5150,5150,0
|
|
20240318,170500,165265240,5150,5150,5150,5150,0
|
|
20240318,170400,165265240,5150,5150,5150,5150,0
|
|
20240318,170300,165265240,5150,5150,5150,5150,0
|
|
20240318,170200,165265240,5150,5150,5150,5150,0
|
|
20240318,170100,165265240,5150,5150,5150,5150,0
|
|
20240318,170000,165265240,5150,5150,5150,5150,0
|
|
20240318,165900,165265240,5150,5150,5150,5150,0
|
|
20240318,165800,165265240,5150,5150,5150,5150,0
|
|
20240318,165700,165265240,5150,5150,5150,5150,0
|
|
20240318,165600,165265240,5150,5150,5150,5150,0
|
|
20240318,165500,165265240,5150,5150,5150,5150,0
|
|
20240318,165400,165265240,5150,5150,5150,5150,0
|
|
20240318,165300,165265240,5150,5150,5150,5150,0
|
|
20240318,165200,165265240,5150,5150,5150,5150,0
|
|
20240318,165100,165265240,5150,5150,5150,5150,0
|
|
20240318,165000,165265240,5150,5150,5150,5150,0
|
|
20240318,164900,165265240,5150,5150,5150,5150,0
|
|
20240318,164800,165265240,5150,5150,5150,5150,0
|
|
20240318,164700,165265240,5150,5150,5150,5150,0
|
|
20240318,164600,165265240,5150,5150,5150,5150,0
|
|
20240318,164500,165265240,5150,5150,5150,5150,0
|
|
20240318,164400,165265240,5150,5150,5150,5150,0
|
|
20240318,164300,165265240,5150,5150,5150,5150,0
|
|
20240318,164200,165265240,5150,5150,5150,5150,942
|
|
20240318,164100,165265240,5150,5150,5150,5150,0
|
|
20240318,164000,165265240,5150,5150,5150,5150,0
|
|
20240318,163900,165265240,5150,5150,5150,5150,0
|
|
20240318,163800,165265240,5150,5150,5150,5150,0
|
|
20240318,163700,165265240,5150,5150,5150,5150,0
|
|
20240318,163600,165265240,5150,5150,5150,5150,0
|
|
20240318,163500,165265240,5150,5150,5150,5150,0
|
|
20240318,163400,165265240,5150,5150,5150,5150,0
|
|
20240318,163300,165265240,5150,5150,5150,5150,0
|
|
20240318,163200,165265240,5150,5150,5150,5150,0
|
|
20240318,163100,165265240,5150,5150,5150,5150,0
|
|
20240318,163000,165265240,5150,5150,5150,5150,0
|
|
20240318,162900,165265240,5150,5150,5150,5150,0
|
|
20240318,162800,165265240,5150,5150,5150,5150,0
|
|
20240318,162700,165265240,5150,5150,5150,5150,0
|
|
20240318,162600,165265240,5150,5150,5150,5150,0
|
|
20240318,162500,165265240,5150,5150,5150,5150,0
|
|
20240318,162400,165265240,5150,5150,5150,5150,0
|
|
20240318,162300,165265240,5150,5150,5150,5150,0
|
|
20240318,162200,165265240,5150,5150,5150,5150,0
|
|
20240318,162100,165265240,5150,5150,5150,5150,0
|
|
20240318,162000,165265240,5150,5150,5150,5150,0
|
|
20240318,161900,165265240,5150,5150,5150,5150,0
|
|
20240318,161800,165265240,5150,5150,5150,5150,0
|
|
20240318,161700,165265240,5150,5150,5150,5150,0
|
|
20240318,161600,165265240,5150,5150,5150,5150,0
|
|
20240318,161500,165265240,5150,5150,5150,5150,0
|
|
20240318,161400,165265240,5150,5150,5150,5150,0
|
|
20240318,161300,165265240,5150,5150,5150,5150,0
|
|
20240318,161200,165265240,5150,5150,5150,5150,942
|
|
20240318,161100,165265240,5150,5150,5150,5150,0
|
|
20240318,161000,165265240,5150,5150,5150,5150,0
|
|
20240318,160900,165265240,5150,5150,5150,5150,0
|
|
20240318,160800,165265240,5150,5150,5150,5150,0
|
|
20240318,160700,165265240,5150,5150,5150,5150,0
|
|
20240318,160600,165265240,5150,5150,5150,5150,0
|
|
20240318,160500,165265240,5150,5150,5150,5150,0
|
|
20240318,160400,165265240,5150,5150,5150,5150,0
|
|
20240318,160300,165265240,5150,5150,5150,5150,0
|
|
20240318,160200,165265240,5150,5150,5150,5150,0
|
|
20240318,160100,165265240,5150,5150,5150,5150,0
|
|
20240318,160000,165265240,5150,5150,5150,5150,0
|
|
20240318,155900,165265240,5150,5150,5150,5150,0
|
|
20240318,155800,165265240,5150,5150,5150,5150,0
|
|
20240318,155700,165265240,5150,5150,5150,5150,0
|
|
20240318,155600,165265240,5150,5150,5150,5150,0
|
|
20240318,155500,165265240,5150,5150,5150,5150,0
|
|
20240318,155400,165265240,5150,5150,5150,5150,0
|
|
20240318,155300,165265240,5150,5150,5150,5150,0
|
|
20240318,155200,165265240,5150,5150,5150,5150,0
|
|
20240318,155100,165265240,5150,5150,5150,5150,0
|
|
20240318,155000,165265240,5150,5150,5150,5150,0
|
|
20240318,154900,165265240,5150,5150,5150,5150,0
|
|
20240318,154800,165265240,5150,5150,5150,5150,0
|
|
20240318,154700,165265240,5150,5150,5150,5150,0
|
|
20240318,154600,165265240,5150,5150,5150,5150,0
|
|
20240318,154500,165265240,5150,5150,5150,5150,0
|
|
20240318,154400,165265240,5150,5150,5150,5150,0
|
|
20240318,154300,165265240,5150,5150,5150,5150,0
|
|
20240318,154200,165265240,5150,5150,5150,5150,942
|
|
20240318,154100,165265240,5150,5150,5150,5150,0
|
|
20240318,154000,165265240,5150,5150,5150,5150,0
|
|
20240318,153900,165265240,5150,5150,5150,5150,0
|
|
20240318,153800,165265240,5150,5150,5150,5150,0
|
|
20240318,153700,165265240,5150,5150,5150,5150,0
|
|
20240318,153600,165265240,5150,5150,5150,5150,0
|
|
20240318,153500,165265240,5150,5150,5150,5150,0
|
|
20240318,153400,165265240,5150,5150,5150,5150,0
|
|
20240318,153300,165265240,5150,5150,5150,5150,0
|
|
20240318,153200,165265240,5150,5150,5150,5150,0
|
|
20240318,153100,165265240,5150,5150,5150,5150,0
|
|
20240318,153000,165265240,5150,5150,5150,5150,942
|
|
20240318,152900,160413940,5140,5140,5140,5140,0
|
|
20240318,152800,160413940,5140,5140,5140,5140,0
|
|
20240318,152700,160413940,5140,5140,5140,5140,0
|
|
20240318,152600,160413940,5140,5140,5140,5140,0
|
|
20240318,152500,160413940,5140,5140,5140,5140,0
|
|
20240318,152400,160413940,5140,5140,5140,5140,0
|
|
20240318,152300,160413940,5140,5140,5140,5140,0
|
|
20240318,152200,160413940,5140,5140,5140,5140,0
|
|
20240318,152100,160413940,5140,5140,5140,5140,0
|
|
20240318,152000,160413940,5140,5140,5140,5140,0
|
|
20240318,151900,160413940,5140,5150,5150,5140,2
|
|
20240318,151800,160403650,5140,5140,5140,5140,0
|
|
20240318,151700,160403650,5140,5140,5140,5140,0
|
|
20240318,151600,160403650,5140,5140,5140,5140,0
|
|
20240318,151500,160403650,5140,5140,5140,5140,0
|
|
20240318,151400,160403650,5140,5140,5140,5140,0
|
|
20240318,151300,160403650,5140,5140,5140,5140,0
|
|
20240318,151200,160403650,5140,5140,5140,5140,0
|
|
20240318,151100,160403650,5140,5140,5140,5140,0
|
|
20240318,151000,160403650,5140,5140,5140,5140,0
|
|
20240318,150900,160403650,5140,5140,5140,5140,0
|
|
20240318,150800,160403650,5140,5140,5140,5140,0
|
|
20240318,150700,160403650,5140,5140,5140,5140,0
|
|
20240318,150600,160403650,5140,5140,5140,5140,0
|
|
20240318,150500,160403650,5140,5140,5140,5140,0
|
|
20240318,150400,160403650,5140,5140,5140,5140,0
|
|
20240318,150300,160403650,5140,5140,5140,5140,0
|
|
20240318,150200,160403650,5140,5140,5140,5140,198
|
|
20240318,150100,159385930,5140,5140,5140,5140,0
|
|
20240318,150000,159385930,5140,5140,5140,5140,150
|
|
20240318,145900,158614930,5140,5140,5140,5140,0
|
|
20240318,145800,158614930,5140,5140,5140,5140,3
|
|
20240318,145700,158599510,5150,5150,5150,5150,0
|
|
20240318,145600,158599510,5150,5150,5150,5150,0
|
|
20240318,145500,158599510,5150,5150,5150,5150,0
|
|
20240318,145400,158599510,5150,5150,5150,5150,0
|
|
20240318,145300,158599510,5150,5150,5150,5150,0
|
|
20240318,145200,158599510,5150,5150,5150,5150,0
|
|
20240318,145100,158599510,5150,5150,5150,5150,0
|
|
20240318,145000,158599510,5150,5150,5150,5150,0
|
|
20240318,144900,158599510,5150,5150,5150,5150,0
|
|
20240318,144800,158599510,5150,5150,5150,5150,0
|
|
20240318,144700,158599510,5150,5150,5150,5150,0
|
|
20240318,144600,158599510,5150,5150,5150,5150,0
|
|
20240318,144500,158599510,5150,5150,5150,5150,0
|
|
20240318,144400,158599510,5150,5150,5150,5150,0
|
|
20240318,144300,158599510,5150,5150,5150,5150,0
|
|
20240318,144200,158599510,5150,5150,5150,5150,0
|
|
20240318,144100,158599510,5150,5150,5150,5150,0
|
|
20240318,144000,158599510,5150,5150,5150,5150,0
|
|
20240318,143900,158599510,5150,5150,5150,5150,8
|
|
20240318,143800,158558310,5130,5130,5130,5130,0
|
|
20240318,143700,158558310,5130,5130,5130,5130,0
|
|
20240318,143600,158558310,5130,5130,5130,5130,0
|
|
20240318,143500,158558310,5130,5130,5130,5130,0
|
|
20240318,143400,158558310,5130,5130,5130,5130,0
|
|
20240318,143300,158558310,5130,5130,5130,5130,0
|
|
20240318,143200,158558310,5130,5130,5130,5130,0
|
|
20240318,143100,158558310,5130,5130,5130,5130,0
|
|
20240318,143000,158558310,5130,5130,5130,5130,0
|
|
20240318,142900,158558310,5130,5130,5130,5130,40
|
|
20240318,142800,158353110,5140,5140,5140,5140,0
|
|
20240318,142700,158353110,5140,5140,5140,5140,0
|
|
20240318,142600,158353110,5140,5140,5140,5140,0
|
|
20240318,142500,158353110,5140,5140,5140,5140,0
|
|
20240318,142400,158353110,5140,5130,5140,5130,650
|
|
20240318,142300,155014470,5140,5140,5140,5140,0
|
|
20240318,142200,155014470,5140,5140,5140,5140,0
|
|
20240318,142100,155014470,5140,5140,5140,5140,0
|
|
20240318,142000,155014470,5140,5140,5140,5140,650
|
|
20240318,141900,151673470,5140,5140,5140,5140,0
|
|
20240318,141800,151673470,5140,5140,5140,5140,20
|
|
20240318,141700,151570670,5150,5150,5150,5150,0
|
|
20240318,141600,151570670,5150,5150,5150,5150,0
|
|
20240318,141500,151570670,5150,5150,5150,5150,0
|
|
20240318,141400,151570670,5150,5150,5150,5150,0
|
|
20240318,141300,151570670,5150,5150,5150,5150,64
|
|
20240318,141200,151241070,5150,5150,5150,5150,0
|
|
20240318,141100,151241070,5150,5150,5150,5150,0
|
|
20240318,141000,151241070,5150,5150,5150,5150,0
|
|
20240318,140900,151241070,5150,5150,5150,5150,0
|
|
20240318,140800,151241070,5150,5150,5150,5150,0
|
|
20240318,140700,151241070,5150,5150,5150,5150,0
|
|
20240318,140600,151241070,5150,5150,5150,5150,0
|
|
20240318,140500,151241070,5150,5150,5150,5150,0
|
|
20240318,140400,151241070,5150,5150,5150,5150,0
|
|
20240318,140300,151241070,5150,5150,5150,5150,0
|
|
20240318,140200,151241070,5150,5150,5150,5150,11
|
|
20240318,140100,151184420,5150,5150,5150,5150,11
|
|
20240318,140000,151127770,5150,5150,5150,5150,300
|
|
20240318,135900,149582770,5150,5150,5150,5150,16
|
|
20240318,135800,149500370,5160,5160,5160,5160,3
|
|
20240318,135700,149484890,5150,5150,5150,5150,0
|
|
20240318,135600,149484890,5150,5150,5150,5150,0
|
|
20240318,135500,149484890,5150,5150,5150,5150,0
|
|
20240318,135400,149484890,5150,5150,5150,5150,0
|
|
20240318,135300,149484890,5150,5150,5150,5150,0
|
|
20240318,135200,149484890,5150,5150,5150,5150,0
|
|
20240318,135100,149484890,5150,5150,5150,5150,0
|
|
20240318,135000,149484890,5150,5150,5150,5150,0
|
|
20240318,134900,149484890,5150,5150,5150,5150,1
|
|
20240318,134800,149479740,5150,5150,5150,5150,27
|
|
20240318,134700,149340690,5150,5150,5150,5150,26
|
|
20240318,134600,149206790,5150,5150,5150,5150,712
|
|
20240318,134500,145539990,5150,5150,5150,5150,0
|
|
20240318,134400,145539990,5150,5150,5150,5150,0
|
|
20240318,134300,145539990,5150,5150,5150,5150,0
|
|
20240318,134200,145539990,5150,5150,5150,5150,0
|
|
20240318,134100,145539990,5150,5150,5150,5150,0
|
|
20240318,134000,145539990,5150,5150,5150,5150,0
|
|
20240318,133900,145539990,5150,5150,5150,5150,0
|
|
20240318,133800,145539990,5150,5150,5150,5150,0
|
|
20240318,133700,145539990,5150,5150,5150,5150,0
|
|
20240318,133600,145539990,5150,5150,5150,5150,0
|
|
20240318,133500,145539990,5150,5150,5150,5150,0
|
|
20240318,133400,145539990,5150,5150,5150,5150,0
|
|
20240318,133300,145539990,5150,5150,5150,5150,0
|
|
20240318,133200,145539990,5150,5150,5150,5150,0
|
|
20240318,133100,145539990,5150,5150,5150,5150,0
|
|
20240318,133000,145539990,5150,5150,5150,5150,0
|
|
20240318,132900,145539990,5150,5150,5150,5150,0
|
|
20240318,132800,145539990,5150,5150,5150,5150,0
|
|
20240318,132700,145539990,5150,5150,5150,5150,0
|
|
20240318,132600,145539990,5150,5150,5150,5150,0
|
|
20240318,132500,145539990,5150,5150,5150,5150,0
|
|
20240318,132400,145539990,5150,5150,5150,5150,0
|
|
20240318,132300,145539990,5150,5150,5150,5150,0
|
|
20240318,132200,145539990,5150,5150,5150,5150,0
|
|
20240318,132100,145539990,5150,5150,5150,5150,0
|
|
20240318,132000,145539990,5150,5150,5150,5150,0
|
|
20240318,131900,145539990,5150,5150,5150,5150,0
|
|
20240318,131800,145539990,5150,5150,5150,5150,0
|
|
20240318,131700,145539990,5150,5150,5150,5150,142
|
|
20240318,131600,144808690,5150,5150,5150,5150,1
|
|
20240318,131500,144803540,5160,5160,5160,5160,0
|
|
20240318,131400,144803540,5160,5160,5160,5160,0
|
|
20240318,131300,144803540,5160,5160,5160,5160,0
|
|
20240318,131200,144803540,5160,5160,5160,5160,0
|
|
20240318,131100,144803540,5160,5160,5160,5160,0
|
|
20240318,131000,144803540,5160,5160,5160,5160,0
|
|
20240318,130900,144803540,5160,5160,5160,5160,0
|
|
20240318,130800,144803540,5160,5160,5160,5160,0
|
|
20240318,130700,144803540,5160,5160,5160,5160,0
|
|
20240318,130600,144803540,5160,5160,5160,5160,0
|
|
20240318,130500,144803540,5160,5160,5160,5160,0
|
|
20240318,130400,144803540,5160,5160,5160,5160,0
|
|
20240318,130300,144803540,5160,5160,5160,5160,0
|
|
20240318,130200,144803540,5160,5160,5160,5160,0
|
|
20240318,130100,144803540,5160,5160,5160,5160,0
|
|
20240318,130000,144803540,5160,5160,5160,5160,0
|
|
20240318,125900,144803540,5160,5160,5160,5160,0
|
|
20240318,125800,144803540,5160,5160,5160,5160,20
|
|
20240318,125700,144700340,5150,5150,5150,5150,0
|
|
20240318,125600,144700340,5150,5150,5150,5150,0
|
|
20240318,125500,144700340,5150,5150,5150,5150,0
|
|
20240318,125400,144700340,5150,5150,5150,5150,2
|
|
20240318,125300,144690040,5150,5150,5150,5150,0
|
|
20240318,125200,144690040,5150,5150,5150,5150,0
|
|
20240318,125100,144690040,5150,5150,5150,5150,0
|
|
20240318,125000,144690040,5150,5150,5150,5150,0
|
|
20240318,124900,144690040,5150,5150,5150,5150,0
|
|
20240318,124800,144690040,5150,5150,5150,5150,1
|
|
20240318,124700,144684890,5150,5150,5150,5150,0
|
|
20240318,124600,144684890,5150,5160,5160,5150,45
|
|
20240318,124500,144452700,5150,5150,5150,5150,0
|
|
20240318,124400,144452700,5150,5150,5150,5150,0
|
|
20240318,124300,144452700,5150,5150,5150,5150,2
|
|
20240318,124200,144442400,5150,5150,5150,5150,0
|
|
20240318,124100,144442400,5150,5150,5150,5150,0
|
|
20240318,124000,144442400,5150,5150,5150,5150,0
|
|
20240318,123900,144442400,5150,5150,5150,5150,0
|
|
20240318,123800,144442400,5150,5150,5150,5150,0
|
|
20240318,123700,144442400,5150,5150,5150,5150,0
|
|
20240318,123600,144442400,5150,5150,5150,5150,0
|
|
20240318,123500,144442400,5150,5150,5150,5150,0
|
|
20240318,123400,144442400,5150,5150,5150,5150,0
|
|
20240318,123300,144442400,5150,5150,5150,5150,0
|
|
20240318,123200,144442400,5150,5150,5150,5150,27
|
|
20240318,123100,144303350,5140,5140,5140,5140,0
|
|
20240318,123000,144303350,5140,5140,5140,5140,0
|
|
20240318,122900,144303350,5140,5140,5140,5140,0
|
|
20240318,122800,144303350,5140,5140,5140,5140,0
|
|
20240318,122700,144303350,5140,5140,5140,5140,0
|
|
20240318,122600,144303350,5140,5140,5140,5140,0
|
|
20240318,122500,144303350,5140,5140,5140,5140,0
|
|
20240318,122400,144303350,5140,5140,5140,5140,0
|
|
20240318,122300,144303350,5140,5140,5140,5140,0
|
|
20240318,122200,144303350,5140,5140,5140,5140,0
|
|
20240318,122100,144303350,5140,5130,5140,5110,278
|
|
20240318,122000,142879090,5150,5150,5150,5150,0
|
|
20240318,121900,142879090,5150,5150,5150,5150,0
|
|
20240318,121800,142879090,5150,5150,5150,5150,0
|
|
20240318,121700,142879090,5150,5150,5150,5150,0
|
|
20240318,121600,142879090,5150,5150,5150,5150,0
|
|
20240318,121500,142879090,5150,5150,5150,5150,0
|
|
20240318,121400,142879090,5150,5150,5150,5150,0
|
|
20240318,121300,142879090,5150,5150,5150,5150,0
|
|
20240318,121200,142879090,5150,5140,5150,5140,477
|
|
20240318,121100,140422560,5130,5130,5130,5130,0
|
|
20240318,121000,140422560,5130,5130,5130,5130,0
|
|
20240318,120900,140422560,5130,5130,5130,5130,0
|
|
20240318,120800,140422560,5130,5130,5130,5130,0
|
|
20240318,120700,140422560,5130,5130,5130,5130,0
|
|
20240318,120600,140422560,5130,5130,5130,5130,12
|
|
20240318,120500,140361000,5140,5140,5140,5140,0
|
|
20240318,120400,140361000,5140,5140,5140,5140,0
|
|
20240318,120300,140361000,5140,5140,5140,5140,0
|
|
20240318,120200,140361000,5140,5140,5140,5140,0
|
|
20240318,120100,140361000,5140,5140,5140,5140,5
|
|
20240318,120000,140335300,5140,5140,5140,5140,632
|
|
20240318,115900,137086820,5140,5140,5140,5140,0
|
|
20240318,115800,137086820,5140,5140,5140,5140,0
|
|
20240318,115700,137086820,5140,5140,5140,5140,0
|
|
20240318,115600,137086820,5140,5150,5150,5140,298
|
|
20240318,115500,135555080,5150,5150,5150,5150,1
|
|
20240318,115400,135549930,5160,5160,5160,5160,0
|
|
20240318,115300,135549930,5160,5160,5160,5160,0
|
|
20240318,115200,135549930,5160,5160,5160,5160,0
|
|
20240318,115100,135549930,5160,5160,5160,5160,0
|
|
20240318,115000,135549930,5160,5160,5160,5160,0
|
|
20240318,114900,135549930,5160,5160,5160,5160,0
|
|
20240318,114800,135549930,5160,5160,5160,5160,0
|
|
20240318,114700,135549930,5160,5160,5160,5160,0
|
|
20240318,114600,135549930,5160,5160,5160,5160,0
|
|
20240318,114500,135549930,5160,5160,5160,5160,1
|
|
20240318,114400,135544770,5150,5150,5150,5150,0
|
|
20240318,114300,135544770,5150,5150,5150,5150,0
|
|
20240318,114200,135544770,5150,5150,5150,5150,3
|
|
20240318,114100,135529320,5160,5160,5160,5160,1
|
|
20240318,114000,135524160,5150,5150,5150,5150,0
|
|
20240318,113900,135524160,5150,5150,5150,5150,31
|
|
20240318,113800,135364510,5140,5140,5140,5140,0
|
|
20240318,113700,135364510,5140,5140,5140,5140,0
|
|
20240318,113600,135364510,5140,5140,5140,5140,0
|
|
20240318,113500,135364510,5140,5140,5140,5140,0
|
|
20240318,113400,135364510,5140,5140,5140,5140,0
|
|
20240318,113300,135364510,5140,5140,5140,5140,1
|
|
20240318,113200,135359370,5150,5150,5150,5150,0
|
|
20240318,113100,135359370,5150,5150,5150,5150,0
|
|
20240318,113000,135359370,5150,5140,5150,5140,571
|
|
20240318,112900,132418730,5140,5140,5140,5140,309
|
|
20240318,112800,130830470,5140,5140,5140,5140,0
|
|
20240318,112700,130830470,5140,5140,5140,5140,0
|
|
20240318,112600,130830470,5140,5140,5140,5140,0
|
|
20240318,112500,130830470,5140,5140,5140,5140,0
|
|
20240318,112400,130830470,5140,5140,5140,5140,0
|
|
20240318,112300,130830470,5140,5140,5140,5140,0
|
|
20240318,112200,130830470,5140,5140,5140,5140,300
|
|
20240318,112100,129288470,5150,5150,5150,5150,0
|
|
20240318,112000,129288470,5150,5150,5150,5150,0
|
|
20240318,111900,129288470,5150,5150,5150,5150,0
|
|
20240318,111800,129288470,5150,5150,5150,5150,0
|
|
20240318,111700,129288470,5150,5150,5150,5150,0
|
|
20240318,111600,129288470,5150,5150,5150,5150,0
|
|
20240318,111500,129288470,5150,5150,5150,5150,20
|
|
20240318,111400,129185470,5150,5150,5150,5150,0
|
|
20240318,111300,129185470,5150,5150,5150,5150,0
|
|
20240318,111200,129185470,5150,5150,5150,5150,222
|
|
20240318,111100,128042170,5150,5150,5150,5150,0
|
|
20240318,111000,128042170,5150,5150,5150,5150,1
|
|
20240318,110900,128037020,5150,5150,5150,5150,8
|
|
20240318,110800,127995820,5150,5150,5150,5150,29
|
|
20240318,110700,127846470,5150,5150,5150,5150,0
|
|
20240318,110600,127846470,5150,5150,5150,5150,0
|
|
20240318,110500,127846470,5150,5150,5150,5150,0
|
|
20240318,110400,127846470,5150,5150,5150,5150,222
|
|
20240318,110300,126703170,5150,5150,5150,5150,28
|
|
20240318,110200,126558970,5150,5150,5150,5150,0
|
|
20240318,110100,126558970,5150,5150,5150,5150,0
|
|
20240318,110000,126558970,5150,5150,5150,5150,0
|
|
20240318,105900,126558970,5150,5150,5150,5150,0
|
|
20240318,105800,126558970,5150,5150,5150,5150,0
|
|
20240318,105700,126558970,5150,5150,5150,5150,321
|
|
20240318,105600,124905820,5150,5150,5150,5150,0
|
|
20240318,105500,124905820,5150,5150,5150,5150,0
|
|
20240318,105400,124905820,5150,5150,5150,5150,0
|
|
20240318,105300,124905820,5150,5150,5150,5150,1
|
|
20240318,105200,124900670,5150,5150,5150,5150,6
|
|
20240318,105100,124869770,5140,5140,5140,5140,0
|
|
20240318,105000,124869770,5140,5140,5140,5140,0
|
|
20240318,104900,124869770,5140,5140,5140,5140,0
|
|
20240318,104800,124869770,5140,5140,5140,5140,0
|
|
20240318,104700,124869770,5140,5140,5140,5140,22
|
|
20240318,104600,124756690,5160,5160,5160,5160,0
|
|
20240318,104500,124756690,5160,5160,5160,5160,0
|
|
20240318,104400,124756690,5160,5150,5160,5150,16
|
|
20240318,104300,124674170,5140,5140,5140,5140,0
|
|
20240318,104200,124674170,5140,5140,5140,5140,0
|
|
20240318,104100,124674170,5140,5140,5140,5140,0
|
|
20240318,104000,124674170,5140,5140,5140,5140,0
|
|
20240318,103900,124674170,5140,5140,5140,5140,0
|
|
20240318,103800,124674170,5140,5140,5140,5140,0
|
|
20240318,103700,124674170,5140,5140,5140,5140,75
|
|
20240318,103600,124288670,5130,5130,5130,5130,1
|
|
20240318,103500,124283540,5130,5130,5130,5130,0
|
|
20240318,103400,124283540,5130,5130,5130,5130,10
|
|
20240318,103300,124232240,5130,5130,5130,5130,0
|
|
20240318,103200,124232240,5130,5130,5130,5130,105
|
|
20240318,103100,123693590,5130,5130,5130,5130,1064
|
|
20240318,103000,118235270,5150,5150,5150,5150,16
|
|
20240318,102900,118152870,5150,5150,5150,5150,0
|
|
20240318,102800,118152870,5150,5150,5150,5150,0
|
|
20240318,102700,118152870,5150,5150,5150,5150,6
|
|
20240318,102600,118121970,5150,5150,5150,5150,20
|
|
20240318,102500,118018970,5150,5150,5150,5150,0
|
|
20240318,102400,118018970,5150,5150,5150,5150,0
|
|
20240318,102300,118018970,5150,5150,5150,5150,0
|
|
20240318,102200,118018970,5150,5150,5150,5150,0
|
|
20240318,102100,118018970,5150,5150,5150,5150,0
|
|
20240318,102000,118018970,5150,5150,5150,5150,0
|
|
20240318,101900,118018970,5150,5150,5150,5150,0
|
|
20240318,101800,118018970,5150,5150,5150,5150,0
|
|
20240318,101700,118018970,5150,5150,5150,5150,0
|
|
20240318,101600,118018970,5150,5150,5150,5150,0
|
|
20240318,101500,118018970,5150,5150,5150,5150,100
|
|
20240318,101400,117503970,5150,5150,5150,5150,0
|
|
20240318,101300,117503970,5150,5150,5150,5150,0
|
|
20240318,101200,117503970,5150,5150,5150,5150,0
|
|
20240318,101100,117503970,5150,5150,5150,5150,0
|
|
20240318,101000,117503970,5150,5150,5150,5150,6
|
|
20240318,100900,117473070,5150,5150,5150,5150,7
|
|
20240318,100800,117437020,5150,5160,5160,5150,157
|
|
20240318,100700,116626960,5160,5160,5160,5160,43
|
|
20240318,100600,116405080,5160,5160,5160,5160,134
|
|
20240318,100500,115713640,5160,5160,5160,5160,0
|
|
20240318,100400,115713640,5160,5160,5160,5160,1
|
|
20240318,100300,115708480,5160,5170,5170,5160,6
|
|
20240318,100200,115677470,5160,5160,5160,5160,24
|
|
20240318,100100,115553630,5160,5160,5160,5160,3
|
|
20240318,100000,115538150,5160,5160,5160,5160,5
|
|
20240318,095900,115512350,5160,5150,5160,5150,89
|
|
20240318,095800,115053120,5150,5150,5150,5150,51
|
|
20240318,095700,114790470,5160,5160,5160,5160,0
|
|
20240318,095600,114790470,5160,5160,5160,5160,0
|
|
20240318,095500,114790470,5160,5160,5160,5160,0
|
|
20240318,095400,114790470,5160,5160,5160,5160,0
|
|
20240318,095300,114790470,5160,5160,5160,5160,0
|
|
20240318,095200,114790470,5160,5160,5160,5160,0
|
|
20240318,095100,114790470,5160,5160,5160,5160,0
|
|
20240318,095000,114790470,5160,5160,5160,5160,0
|
|
20240318,094900,114790470,5160,5160,5160,5160,0
|
|
20240318,094800,114790470,5160,5160,5160,5160,0
|
|
20240318,094700,114790470,5160,5160,5160,5160,0
|
|
20240318,094600,114790470,5160,5160,5160,5160,0
|
|
20240318,094500,114790470,5160,5160,5160,5160,1
|
|
20240318,094400,114785310,5160,5160,5160,5160,0
|
|
20240318,094300,114785310,5160,5160,5160,5160,0
|
|
20240318,094200,114785310,5160,5160,5160,5160,0
|
|
20240318,094100,114785310,5160,5140,5160,5140,328
|
|
20240318,094000,113096140,5140,5150,5150,5140,126
|
|
20240318,093900,112447280,5160,5160,5160,5160,0
|
|
20240318,093800,112447280,5160,5160,5160,5160,0
|
|
20240318,093700,112447280,5160,5160,5160,5160,0
|
|
20240318,093600,112447280,5160,5160,5160,5160,7
|
|
20240318,093500,112411160,5150,5150,5150,5150,0
|
|
20240318,093400,112411160,5150,5150,5150,5150,0
|
|
20240318,093300,112411160,5150,5150,5150,5150,0
|
|
20240318,093200,112411160,5150,5150,5150,5150,0
|
|
20240318,093100,112411160,5150,5150,5150,5150,15
|
|
20240318,093000,112333910,5150,5150,5150,5150,0
|
|
20240318,092900,112333910,5150,5150,5150,5150,0
|
|
20240318,092800,112333910,5150,5150,5150,5150,0
|
|
20240318,092700,112333910,5150,5150,5150,5150,0
|
|
20240318,092600,112333910,5150,5150,5150,5150,12
|
|
20240318,092500,112272110,5140,5140,5140,5140,0
|
|
20240318,092400,112272110,5140,5130,5140,5130,819
|
|
20240318,092300,108062960,5140,5140,5140,5140,266
|
|
20240318,092200,106695720,5150,5130,5160,5130,3945
|
|
20240318,092100,86378290,5120,5130,5140,5060,8310
|
|
20240318,092000,44043780,5050,5160,5160,5050,4900
|
|
20240318,091900,19158980,5160,5160,5160,5160,0
|
|
20240318,091800,19158980,5160,5160,5160,5160,0
|
|
20240318,091700,19158980,5160,5160,5160,5160,0
|
|
20240318,091600,19158980,5160,5170,5170,5160,122
|
|
20240318,091500,18528300,5180,5210,5210,5180,14
|
|
20240318,091400,18455660,5210,5220,5220,5210,29
|
|
20240318,091300,18304430,5220,5220,5220,5220,20
|
|
20240318,091200,18200030,5220,5220,5220,5220,4
|
|
20240318,091100,18179150,5220,5220,5220,5220,10
|
|
20240318,091000,18126950,5220,5220,5220,5220,1
|
|
20240318,090900,18121730,5220,5210,5220,5210,228
|
|
20240318,090800,16932630,5210,5190,5210,5190,1127
|
|
20240318,090700,11081180,5190,5180,5190,5170,436
|
|
20240318,090600,8822760,5180,5190,5190,5180,26
|
|
20240318,090500,8687870,5190,5190,5190,5190,216
|
|
20240318,090400,7566830,5170,5170,5170,5170,0
|
|
20240318,090300,7566830,5170,5160,5170,5160,1010
|
|
20240318,090200,2352870,5110,5150,5150,5110,17
|
|
20240318,090100,2265410,5140,5140,5140,5140,0
|
|
20240318,090000,2265410,5140,5110,5140,5110,443
|