703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,204000,296435860,5200,5200,5200,5200,2356
|
|
20240326,203900,296435860,5200,5200,5200,5200,0
|
|
20240326,203800,296435860,5200,5200,5200,5200,0
|
|
20240326,203700,296435860,5200,5200,5200,5200,0
|
|
20240326,203600,296435860,5200,5200,5200,5200,0
|
|
20240326,203500,296435860,5200,5200,5200,5200,0
|
|
20240326,203400,296435860,5200,5200,5200,5200,0
|
|
20240326,203300,296435860,5200,5200,5200,5200,0
|
|
20240326,203200,296435860,5200,5200,5200,5200,0
|
|
20240326,203100,296435860,5200,5200,5200,5200,0
|
|
20240326,203000,296435860,5200,5200,5200,5200,0
|
|
20240326,202900,296435860,5200,5200,5200,5200,0
|
|
20240326,202800,296435860,5200,5200,5200,5200,0
|
|
20240326,202700,296435860,5200,5200,5200,5200,0
|
|
20240326,202600,296435860,5200,5200,5200,5200,0
|
|
20240326,202500,296435860,5200,5200,5200,5200,0
|
|
20240326,202400,296435860,5200,5200,5200,5200,0
|
|
20240326,202300,296435860,5200,5200,5200,5200,0
|
|
20240326,202200,296435860,5200,5200,5200,5200,0
|
|
20240326,202100,296435860,5200,5200,5200,5200,0
|
|
20240326,202000,296435860,5200,5200,5200,5200,0
|
|
20240326,201900,296435860,5200,5200,5200,5200,0
|
|
20240326,201800,296435860,5200,5200,5200,5200,0
|
|
20240326,201700,296435860,5200,5200,5200,5200,0
|
|
20240326,201600,296435860,5200,5200,5200,5200,0
|
|
20240326,201500,296435860,5200,5200,5200,5200,0
|
|
20240326,201400,296435860,5200,5200,5200,5200,0
|
|
20240326,201300,296435860,5200,5200,5200,5200,0
|
|
20240326,201200,296435860,5200,5200,5200,5200,0
|
|
20240326,201100,296435860,5200,5200,5200,5200,0
|
|
20240326,201000,296435860,5200,5200,5200,5200,2356
|
|
20240326,200900,296435860,5200,5200,5200,5200,0
|
|
20240326,200800,296435860,5200,5200,5200,5200,0
|
|
20240326,200700,296435860,5200,5200,5200,5200,0
|
|
20240326,200600,296435860,5200,5200,5200,5200,0
|
|
20240326,200500,296435860,5200,5200,5200,5200,0
|
|
20240326,200400,296435860,5200,5200,5200,5200,0
|
|
20240326,200300,296435860,5200,5200,5200,5200,0
|
|
20240326,200200,296435860,5200,5200,5200,5200,0
|
|
20240326,200100,296435860,5200,5200,5200,5200,0
|
|
20240326,200000,296435860,5200,5200,5200,5200,0
|
|
20240326,195900,296435860,5200,5200,5200,5200,0
|
|
20240326,195800,296435860,5200,5200,5200,5200,0
|
|
20240326,195700,296435860,5200,5200,5200,5200,0
|
|
20240326,195600,296435860,5200,5200,5200,5200,0
|
|
20240326,195500,296435860,5200,5200,5200,5200,0
|
|
20240326,195400,296435860,5200,5200,5200,5200,0
|
|
20240326,195300,296435860,5200,5200,5200,5200,0
|
|
20240326,195200,296435860,5200,5200,5200,5200,0
|
|
20240326,195100,296435860,5200,5200,5200,5200,0
|
|
20240326,195000,296435860,5200,5200,5200,5200,0
|
|
20240326,194900,296435860,5200,5200,5200,5200,0
|
|
20240326,194800,296435860,5200,5200,5200,5200,0
|
|
20240326,194700,296435860,5200,5200,5200,5200,0
|
|
20240326,194600,296435860,5200,5200,5200,5200,0
|
|
20240326,194500,296435860,5200,5200,5200,5200,0
|
|
20240326,194400,296435860,5200,5200,5200,5200,0
|
|
20240326,194300,296435860,5200,5200,5200,5200,0
|
|
20240326,194200,296435860,5200,5200,5200,5200,0
|
|
20240326,194100,296435860,5200,5200,5200,5200,0
|
|
20240326,194000,296435860,5200,5200,5200,5200,2356
|
|
20240326,193900,296435860,5200,5200,5200,5200,0
|
|
20240326,193800,296435860,5200,5200,5200,5200,0
|
|
20240326,193700,296435860,5200,5200,5200,5200,0
|
|
20240326,193600,296435860,5200,5200,5200,5200,0
|
|
20240326,193500,296435860,5200,5200,5200,5200,0
|
|
20240326,193400,296435860,5200,5200,5200,5200,0
|
|
20240326,193300,296435860,5200,5200,5200,5200,0
|
|
20240326,193200,296435860,5200,5200,5200,5200,0
|
|
20240326,193100,296435860,5200,5200,5200,5200,0
|
|
20240326,193000,296435860,5200,5200,5200,5200,0
|
|
20240326,192900,296435860,5200,5200,5200,5200,0
|
|
20240326,192800,296435860,5200,5200,5200,5200,0
|
|
20240326,192700,296435860,5200,5200,5200,5200,0
|
|
20240326,192600,296435860,5200,5200,5200,5200,0
|
|
20240326,192500,296435860,5200,5200,5200,5200,0
|
|
20240326,192400,296435860,5200,5200,5200,5200,0
|
|
20240326,192300,296435860,5200,5200,5200,5200,0
|
|
20240326,192200,296435860,5200,5200,5200,5200,0
|
|
20240326,192100,296435860,5200,5200,5200,5200,0
|
|
20240326,192000,296435860,5200,5200,5200,5200,0
|
|
20240326,191900,296435860,5200,5200,5200,5200,0
|
|
20240326,191800,296435860,5200,5200,5200,5200,0
|
|
20240326,191700,296435860,5200,5200,5200,5200,0
|
|
20240326,191600,296435860,5200,5200,5200,5200,0
|
|
20240326,191500,296435860,5200,5200,5200,5200,0
|
|
20240326,191400,296435860,5200,5200,5200,5200,0
|
|
20240326,191300,296435860,5200,5200,5200,5200,0
|
|
20240326,191200,296435860,5200,5200,5200,5200,0
|
|
20240326,191100,296435860,5200,5200,5200,5200,0
|
|
20240326,191000,296435860,5200,5200,5200,5200,2356
|
|
20240326,190900,296435860,5200,5200,5200,5200,0
|
|
20240326,190800,296435860,5200,5200,5200,5200,0
|
|
20240326,190700,296435860,5200,5200,5200,5200,0
|
|
20240326,190600,296435860,5200,5200,5200,5200,0
|
|
20240326,190500,296435860,5200,5200,5200,5200,0
|
|
20240326,190400,296435860,5200,5200,5200,5200,0
|
|
20240326,190300,296435860,5200,5200,5200,5200,0
|
|
20240326,190200,296435860,5200,5200,5200,5200,0
|
|
20240326,190100,296435860,5200,5200,5200,5200,0
|
|
20240326,190000,296435860,5200,5200,5200,5200,0
|
|
20240326,185900,296435860,5200,5200,5200,5200,0
|
|
20240326,185800,296435860,5200,5200,5200,5200,0
|
|
20240326,185700,296435860,5200,5200,5200,5200,0
|
|
20240326,185600,296435860,5200,5200,5200,5200,0
|
|
20240326,185500,296435860,5200,5200,5200,5200,0
|
|
20240326,185400,296435860,5200,5200,5200,5200,0
|
|
20240326,185300,296435860,5200,5200,5200,5200,0
|
|
20240326,185200,296435860,5200,5200,5200,5200,0
|
|
20240326,185100,296435860,5200,5200,5200,5200,0
|
|
20240326,185000,296435860,5200,5200,5200,5200,0
|
|
20240326,184900,296435860,5200,5200,5200,5200,0
|
|
20240326,184800,296435860,5200,5200,5200,5200,0
|
|
20240326,184700,296435860,5200,5200,5200,5200,0
|
|
20240326,184600,296435860,5200,5200,5200,5200,0
|
|
20240326,184500,296435860,5200,5200,5200,5200,0
|
|
20240326,184400,296435860,5200,5200,5200,5200,0
|
|
20240326,184300,296435860,5200,5200,5200,5200,0
|
|
20240326,184200,296435860,5200,5200,5200,5200,0
|
|
20240326,184100,296435860,5200,5200,5200,5200,0
|
|
20240326,184000,296435860,5200,5200,5200,5200,2356
|
|
20240326,183900,296435860,5200,5200,5200,5200,0
|
|
20240326,183800,296435860,5200,5200,5200,5200,0
|
|
20240326,183700,296435860,5200,5200,5200,5200,0
|
|
20240326,183600,296435860,5200,5200,5200,5200,0
|
|
20240326,183500,296435860,5200,5200,5200,5200,0
|
|
20240326,183400,296435860,5200,5200,5200,5200,0
|
|
20240326,183300,296435860,5200,5200,5200,5200,0
|
|
20240326,183200,296435860,5200,5200,5200,5200,0
|
|
20240326,183100,296435860,5200,5200,5200,5200,0
|
|
20240326,183000,296435860,5200,5200,5200,5200,0
|
|
20240326,182900,296435860,5200,5200,5200,5200,0
|
|
20240326,182800,296435860,5200,5200,5200,5200,0
|
|
20240326,182700,296435860,5200,5200,5200,5200,0
|
|
20240326,182600,296435860,5200,5200,5200,5200,0
|
|
20240326,182500,296435860,5200,5200,5200,5200,0
|
|
20240326,182400,296435860,5200,5200,5200,5200,0
|
|
20240326,182300,296435860,5200,5200,5200,5200,0
|
|
20240326,182200,296435860,5200,5200,5200,5200,0
|
|
20240326,182100,296435860,5200,5200,5200,5200,0
|
|
20240326,182000,296435860,5200,5200,5200,5200,0
|
|
20240326,181900,296435860,5200,5200,5200,5200,0
|
|
20240326,181800,296435860,5200,5200,5200,5200,0
|
|
20240326,181700,296435860,5200,5200,5200,5200,0
|
|
20240326,181600,296435860,5200,5200,5200,5200,0
|
|
20240326,181500,296435860,5200,5200,5200,5200,0
|
|
20240326,181400,296435860,5200,5200,5200,5200,0
|
|
20240326,181300,296435860,5200,5200,5200,5200,0
|
|
20240326,181200,296435860,5200,5200,5200,5200,0
|
|
20240326,181100,296435860,5200,5200,5200,5200,0
|
|
20240326,181000,296435860,5200,5200,5200,5200,2356
|
|
20240326,180900,296435860,5200,5200,5200,5200,0
|
|
20240326,180800,296435860,5200,5200,5200,5200,0
|
|
20240326,180700,296435860,5200,5200,5200,5200,0
|
|
20240326,180600,296435860,5200,5200,5200,5200,0
|
|
20240326,180500,296435860,5200,5200,5200,5200,0
|
|
20240326,180400,296435860,5200,5200,5200,5200,0
|
|
20240326,180300,296435860,5200,5200,5200,5200,0
|
|
20240326,180200,296435860,5200,5200,5200,5200,0
|
|
20240326,180100,296435860,5200,5200,5200,5200,0
|
|
20240326,180000,296435860,5200,5200,5200,5200,0
|
|
20240326,175900,296435860,5200,5200,5200,5200,0
|
|
20240326,175800,296435860,5200,5200,5200,5200,0
|
|
20240326,175700,296435860,5200,5200,5200,5200,0
|
|
20240326,175600,296435860,5200,5200,5200,5200,0
|
|
20240326,175500,296435860,5200,5200,5200,5200,0
|
|
20240326,175400,296435860,5200,5200,5200,5200,0
|
|
20240326,175300,296435860,5200,5200,5200,5200,0
|
|
20240326,175200,296435860,5200,5200,5200,5200,0
|
|
20240326,175100,296435860,5200,5200,5200,5200,0
|
|
20240326,175000,296435860,5200,5200,5200,5200,0
|
|
20240326,174900,296435860,5200,5200,5200,5200,0
|
|
20240326,174800,296435860,5200,5200,5200,5200,0
|
|
20240326,174700,296435860,5200,5200,5200,5200,0
|
|
20240326,174600,296435860,5200,5200,5200,5200,0
|
|
20240326,174500,296435860,5200,5200,5200,5200,0
|
|
20240326,174400,296435860,5200,5200,5200,5200,0
|
|
20240326,174300,296435860,5200,5200,5200,5200,0
|
|
20240326,174200,296435860,5200,5200,5200,5200,0
|
|
20240326,174100,296435860,5200,5200,5200,5200,0
|
|
20240326,174000,296435860,5200,5200,5200,5200,2356
|
|
20240326,173900,296435860,5200,5200,5200,5200,0
|
|
20240326,173800,296435860,5200,5200,5200,5200,0
|
|
20240326,173700,296435860,5200,5200,5200,5200,0
|
|
20240326,173600,296435860,5200,5200,5200,5200,0
|
|
20240326,173500,296435860,5200,5200,5200,5200,0
|
|
20240326,173400,296435860,5200,5200,5200,5200,0
|
|
20240326,173300,296435860,5200,5200,5200,5200,0
|
|
20240326,173200,296435860,5200,5200,5200,5200,0
|
|
20240326,173100,296435860,5200,5200,5200,5200,0
|
|
20240326,173000,296435860,5200,5200,5200,5200,0
|
|
20240326,172900,296435860,5200,5200,5200,5200,0
|
|
20240326,172800,296435860,5200,5200,5200,5200,0
|
|
20240326,172700,296435860,5200,5200,5200,5200,0
|
|
20240326,172600,296435860,5200,5200,5200,5200,0
|
|
20240326,172500,296435860,5200,5200,5200,5200,0
|
|
20240326,172400,296435860,5200,5200,5200,5200,0
|
|
20240326,172300,296435860,5200,5200,5200,5200,0
|
|
20240326,172200,296435860,5200,5200,5200,5200,0
|
|
20240326,172100,296435860,5200,5200,5200,5200,0
|
|
20240326,172000,296435860,5200,5200,5200,5200,0
|
|
20240326,171900,296435860,5200,5200,5200,5200,0
|
|
20240326,171800,296435860,5200,5200,5200,5200,0
|
|
20240326,171700,296435860,5200,5200,5200,5200,0
|
|
20240326,171600,296435860,5200,5200,5200,5200,0
|
|
20240326,171500,296435860,5200,5200,5200,5200,0
|
|
20240326,171400,296435860,5200,5200,5200,5200,0
|
|
20240326,171300,296435860,5200,5200,5200,5200,0
|
|
20240326,171200,296435860,5200,5200,5200,5200,0
|
|
20240326,171100,296435860,5200,5200,5200,5200,0
|
|
20240326,171000,296435860,5200,5200,5200,5200,2356
|
|
20240326,170900,296435860,5200,5200,5200,5200,0
|
|
20240326,170800,296435860,5200,5200,5200,5200,0
|
|
20240326,170700,296435860,5200,5200,5200,5200,0
|
|
20240326,170600,296435860,5200,5200,5200,5200,0
|
|
20240326,170500,296435860,5200,5200,5200,5200,0
|
|
20240326,170400,296435860,5200,5200,5200,5200,0
|
|
20240326,170300,296435860,5200,5200,5200,5200,0
|
|
20240326,170200,296435860,5200,5200,5200,5200,0
|
|
20240326,170100,296435860,5200,5200,5200,5200,0
|
|
20240326,170000,296435860,5200,5200,5200,5200,0
|
|
20240326,165900,296435860,5200,5200,5200,5200,0
|
|
20240326,165800,296435860,5200,5200,5200,5200,0
|
|
20240326,165700,296435860,5200,5200,5200,5200,0
|
|
20240326,165600,296435860,5200,5200,5200,5200,0
|
|
20240326,165500,296435860,5200,5200,5200,5200,0
|
|
20240326,165400,296435860,5200,5200,5200,5200,0
|
|
20240326,165300,296435860,5200,5200,5200,5200,0
|
|
20240326,165200,296435860,5200,5200,5200,5200,0
|
|
20240326,165100,296435860,5200,5200,5200,5200,0
|
|
20240326,165000,296435860,5200,5200,5200,5200,0
|
|
20240326,164900,296435860,5200,5200,5200,5200,0
|
|
20240326,164800,296435860,5200,5200,5200,5200,0
|
|
20240326,164700,296435860,5200,5200,5200,5200,0
|
|
20240326,164600,296435860,5200,5200,5200,5200,0
|
|
20240326,164500,296435860,5200,5200,5200,5200,0
|
|
20240326,164400,296435860,5200,5200,5200,5200,0
|
|
20240326,164300,296435860,5200,5200,5200,5200,0
|
|
20240326,164200,296435860,5200,5200,5200,5200,0
|
|
20240326,164100,296435860,5200,5200,5200,5200,0
|
|
20240326,164000,296435860,5200,5200,5200,5200,2356
|
|
20240326,163900,296435860,5200,5200,5200,5200,0
|
|
20240326,163800,296435860,5200,5200,5200,5200,0
|
|
20240326,163700,296435860,5200,5200,5200,5200,0
|
|
20240326,163600,296435860,5200,5200,5200,5200,0
|
|
20240326,163500,296435860,5200,5200,5200,5200,0
|
|
20240326,163400,296435860,5200,5200,5200,5200,0
|
|
20240326,163300,296435860,5200,5200,5200,5200,0
|
|
20240326,163200,296435860,5200,5200,5200,5200,0
|
|
20240326,163100,296435860,5200,5200,5200,5200,0
|
|
20240326,163000,296435860,5200,5200,5200,5200,0
|
|
20240326,162900,296435860,5200,5200,5200,5200,0
|
|
20240326,162800,296435860,5200,5200,5200,5200,0
|
|
20240326,162700,296435860,5200,5200,5200,5200,0
|
|
20240326,162600,296435860,5200,5200,5200,5200,0
|
|
20240326,162500,296435860,5200,5200,5200,5200,0
|
|
20240326,162400,296435860,5200,5200,5200,5200,0
|
|
20240326,162300,296435860,5200,5200,5200,5200,0
|
|
20240326,162200,296435860,5200,5200,5200,5200,0
|
|
20240326,162100,296435860,5200,5200,5200,5200,0
|
|
20240326,162000,296435860,5200,5200,5200,5200,0
|
|
20240326,161900,296435860,5200,5200,5200,5200,0
|
|
20240326,161800,296435860,5200,5200,5200,5200,0
|
|
20240326,161700,296435860,5200,5200,5200,5200,0
|
|
20240326,161600,296435860,5200,5200,5200,5200,0
|
|
20240326,161500,296435860,5200,5200,5200,5200,0
|
|
20240326,161400,296435860,5200,5200,5200,5200,0
|
|
20240326,161300,296435860,5200,5200,5200,5200,0
|
|
20240326,161200,296435860,5200,5200,5200,5200,0
|
|
20240326,161100,296435860,5200,5200,5200,5200,0
|
|
20240326,161000,296435860,5200,5200,5200,5200,2356
|
|
20240326,160900,296435860,5200,5200,5200,5200,0
|
|
20240326,160800,296435860,5200,5200,5200,5200,0
|
|
20240326,160700,296435860,5200,5200,5200,5200,0
|
|
20240326,160600,296435860,5200,5200,5200,5200,0
|
|
20240326,160500,296435860,5200,5200,5200,5200,0
|
|
20240326,160400,296435860,5200,5200,5200,5200,0
|
|
20240326,160300,296435860,5200,5200,5200,5200,0
|
|
20240326,160200,296435860,5200,5200,5200,5200,0
|
|
20240326,160100,296435860,5200,5200,5200,5200,0
|
|
20240326,160000,296435860,5200,5200,5200,5200,0
|
|
20240326,155900,296435860,5200,5200,5200,5200,0
|
|
20240326,155800,296435860,5200,5200,5200,5200,0
|
|
20240326,155700,296435860,5200,5200,5200,5200,0
|
|
20240326,155600,296435860,5200,5200,5200,5200,0
|
|
20240326,155500,296435860,5200,5200,5200,5200,0
|
|
20240326,155400,296435860,5200,5200,5200,5200,0
|
|
20240326,155300,296435860,5200,5200,5200,5200,0
|
|
20240326,155200,296435860,5200,5200,5200,5200,0
|
|
20240326,155100,296435860,5200,5200,5200,5200,0
|
|
20240326,155000,296435860,5200,5200,5200,5200,0
|
|
20240326,154900,296435860,5200,5200,5200,5200,0
|
|
20240326,154800,296435860,5200,5200,5200,5200,0
|
|
20240326,154700,296435860,5200,5200,5200,5200,0
|
|
20240326,154600,296435860,5200,5200,5200,5200,0
|
|
20240326,154500,296435860,5200,5200,5200,5200,0
|
|
20240326,154400,296435860,5200,5200,5200,5200,0
|
|
20240326,154300,296435860,5200,5200,5200,5200,0
|
|
20240326,154200,296435860,5200,5200,5200,5200,0
|
|
20240326,154100,296435860,5200,5200,5200,5200,0
|
|
20240326,154000,296435860,5200,5200,5200,5200,2356
|
|
20240326,153900,296435860,5200,5200,5200,5200,0
|
|
20240326,153800,296435860,5200,5200,5200,5200,0
|
|
20240326,153700,296435860,5200,5200,5200,5200,0
|
|
20240326,153600,296435860,5200,5200,5200,5200,0
|
|
20240326,153500,296435860,5200,5200,5200,5200,0
|
|
20240326,153400,296435860,5200,5200,5200,5200,0
|
|
20240326,153300,296435860,5200,5200,5200,5200,0
|
|
20240326,153200,296435860,5200,5200,5200,5200,0
|
|
20240326,153100,296435860,5200,5200,5200,5200,0
|
|
20240326,153000,296435860,5200,5200,5200,5200,2356
|
|
20240326,152900,284184660,5230,5230,5230,5230,0
|
|
20240326,152800,284184660,5230,5230,5230,5230,0
|
|
20240326,152700,284184660,5230,5230,5230,5230,0
|
|
20240326,152600,284184660,5230,5230,5230,5230,0
|
|
20240326,152500,284184660,5230,5230,5230,5230,0
|
|
20240326,152400,284184660,5230,5230,5230,5230,0
|
|
20240326,152300,284184660,5230,5230,5230,5230,0
|
|
20240326,152200,284184660,5230,5230,5230,5230,0
|
|
20240326,152100,284184660,5230,5230,5230,5230,0
|
|
20240326,152000,284184660,5230,5230,5230,5230,0
|
|
20240326,151900,284184660,5230,5230,5230,5230,50
|
|
20240326,151800,283923160,5230,5230,5230,5230,1
|
|
20240326,151700,283917930,5220,5220,5220,5220,50
|
|
20240326,151600,283656930,5220,5220,5230,5220,440
|
|
20240326,151500,281359620,5230,5230,5230,5230,1
|
|
20240326,151400,281354390,5230,5230,5230,5230,310
|
|
20240326,151300,279733090,5230,5230,5230,5230,284
|
|
20240326,151200,278247770,5240,5240,5240,5240,50
|
|
20240326,151100,277985770,5230,5230,5230,5230,102
|
|
20240326,151000,277452310,5230,5230,5230,5230,17
|
|
20240326,150900,277363400,5240,5250,5250,5220,797
|
|
20240326,150800,273193750,5250,5250,5250,5250,11
|
|
20240326,150700,273136000,5250,5270,5270,5250,23
|
|
20240326,150600,273014830,5250,5260,5260,5250,1999
|
|
20240326,150500,262514250,5270,5270,5270,5270,2
|
|
20240326,150400,262503710,5270,5270,5270,5270,0
|
|
20240326,150300,262503710,5270,5270,5270,5270,462
|
|
20240326,150200,260068970,5260,5260,5260,5260,100
|
|
20240326,150100,259542970,5270,5270,5270,5270,0
|
|
20240326,150000,259542970,5270,5270,5270,5270,20
|
|
20240326,145900,259437570,5270,5270,5270,5270,1
|
|
20240326,145800,259432300,5270,5260,5270,5260,50
|
|
20240326,145700,259169290,5270,5270,5270,5270,0
|
|
20240326,145600,259169290,5270,5270,5270,5260,304
|
|
20240326,145500,257570230,5270,5270,5270,5270,0
|
|
20240326,145400,257570230,5270,5270,5270,5270,0
|
|
20240326,145300,257570230,5270,5270,5270,5270,0
|
|
20240326,145200,257570230,5270,5270,5270,5270,0
|
|
20240326,145100,257570230,5270,5270,5270,5270,0
|
|
20240326,145000,257570230,5270,5270,5270,5270,0
|
|
20240326,144900,257570230,5270,5270,5270,5270,1
|
|
20240326,144800,257564960,5260,5280,5280,5260,305
|
|
20240326,144700,255958550,5280,5280,5280,5280,0
|
|
20240326,144600,255958550,5280,5280,5280,5280,0
|
|
20240326,144500,255958550,5280,5280,5280,5280,0
|
|
20240326,144400,255958550,5280,5280,5280,5280,0
|
|
20240326,144300,255958550,5280,5280,5280,5280,1
|
|
20240326,144200,255953270,5270,5270,5270,5270,1000
|
|
20240326,144100,250683270,5270,5270,5270,5270,1
|
|
20240326,144000,250678000,5280,5270,5280,5270,601
|
|
20240326,143900,247510720,5270,5270,5270,5270,1
|
|
20240326,143800,247505450,5280,5270,5280,5270,2
|
|
20240326,143700,247494900,5270,5270,5270,5270,300
|
|
20240326,143600,245913900,5280,5280,5280,5280,1
|
|
20240326,143500,245908620,5270,5270,5270,5270,17
|
|
20240326,143400,245819030,5270,5270,5270,5270,22
|
|
20240326,143300,245703090,5270,5270,5270,5270,1
|
|
20240326,143200,245697820,5270,5270,5270,5270,0
|
|
20240326,143100,245697820,5270,5270,5270,5270,91
|
|
20240326,143000,245218250,5270,5280,5280,5270,1957
|
|
20240326,142900,234902120,5280,5280,5280,5280,0
|
|
20240326,142800,234902120,5280,5280,5280,5280,0
|
|
20240326,142700,234902120,5280,5280,5280,5280,0
|
|
20240326,142600,234902120,5280,5280,5280,5280,0
|
|
20240326,142500,234902120,5280,5280,5280,5280,110
|
|
20240326,142400,234321320,5280,5280,5280,5280,0
|
|
20240326,142300,234321320,5280,5280,5280,5280,0
|
|
20240326,142200,234321320,5280,5280,5280,5280,0
|
|
20240326,142100,234321320,5280,5280,5280,5280,20
|
|
20240326,142000,234215720,5300,5300,5300,5300,5
|
|
20240326,141900,234189220,5310,5310,5310,5310,0
|
|
20240326,141800,234189220,5310,5290,5310,5280,91
|
|
20240326,141700,233708080,5290,5290,5290,5290,10
|
|
20240326,141600,233655180,5290,5310,5310,5290,23
|
|
20240326,141500,233533450,5310,5310,5310,5310,0
|
|
20240326,141400,233533450,5310,5310,5310,5310,0
|
|
20240326,141300,233533450,5310,5310,5310,5310,50
|
|
20240326,141200,233267950,5310,5310,5310,5310,0
|
|
20240326,141100,233267950,5310,5310,5310,5310,0
|
|
20240326,141000,233267950,5310,5310,5310,5310,0
|
|
20240326,140900,233267950,5310,5310,5310,5310,0
|
|
20240326,140800,233267950,5310,5310,5310,5310,1
|
|
20240326,140700,233262640,5280,5280,5280,5280,0
|
|
20240326,140600,233262640,5280,5280,5280,5280,2961
|
|
20240326,140500,217628560,5290,5290,5290,5290,0
|
|
20240326,140400,217628560,5290,5290,5290,5290,1
|
|
20240326,140300,217623270,5320,5300,5320,5300,200
|
|
20240326,140200,216561240,5290,5290,5290,5290,117
|
|
20240326,140100,215942310,5290,5290,5290,5290,0
|
|
20240326,140000,215942310,5290,5290,5290,5290,0
|
|
20240326,135900,215942310,5290,5290,5290,5290,0
|
|
20240326,135800,215942310,5290,5290,5290,5290,0
|
|
20240326,135700,215942310,5290,5290,5290,5290,0
|
|
20240326,135600,215942310,5290,5290,5290,5290,0
|
|
20240326,135500,215942310,5290,5290,5290,5290,0
|
|
20240326,135400,215942310,5290,5290,5290,5290,0
|
|
20240326,135300,215942310,5290,5290,5290,5290,0
|
|
20240326,135200,215942310,5290,5290,5290,5290,0
|
|
20240326,135100,215942310,5290,5290,5290,5290,0
|
|
20240326,135000,215942310,5290,5290,5290,5290,0
|
|
20240326,134900,215942310,5290,5290,5290,5290,39
|
|
20240326,134800,215736000,5290,5290,5290,5290,261
|
|
20240326,134700,214355310,5290,5290,5290,5290,40
|
|
20240326,134600,214143710,5280,5280,5280,5280,0
|
|
20240326,134500,214143710,5280,5290,5290,5280,200
|
|
20240326,134400,213087700,5280,5290,5290,5280,2585
|
|
20240326,134300,199427020,5290,5310,5310,5290,238
|
|
20240326,134200,198167000,5310,5310,5310,5310,2
|
|
20240326,134100,198156380,5290,5290,5290,5290,0
|
|
20240326,134000,198156380,5290,5290,5290,5290,1
|
|
20240326,133900,198151090,5280,5280,5280,5280,0
|
|
20240326,133800,198151090,5280,5290,5290,5280,84
|
|
20240326,133700,197706970,5290,5290,5290,5290,19
|
|
20240326,133600,197606460,5290,5290,5290,5290,126
|
|
20240326,133500,196939920,5290,5290,5290,5290,0
|
|
20240326,133400,196939920,5290,5290,5290,5290,0
|
|
20240326,133300,196939920,5290,5300,5300,5290,241
|
|
20240326,133200,195664620,5300,5310,5310,5300,325
|
|
20240326,133100,193941870,5320,5320,5320,5320,0
|
|
20240326,133000,193941870,5320,5320,5320,5320,1
|
|
20240326,132900,193936550,5320,5320,5320,5320,0
|
|
20240326,132800,193936550,5320,5320,5320,5320,0
|
|
20240326,132700,193936550,5320,5320,5320,5320,0
|
|
20240326,132600,193936550,5320,5320,5320,5320,0
|
|
20240326,132500,193936550,5320,5320,5320,5320,0
|
|
20240326,132400,193936550,5320,5320,5320,5320,0
|
|
20240326,132300,193936550,5320,5330,5330,5320,23
|
|
20240326,132200,193814060,5340,5340,5340,5340,0
|
|
20240326,132100,193814060,5340,5340,5340,5340,373
|
|
20240326,132000,191822240,5340,5340,5340,5340,0
|
|
20240326,131900,191822240,5340,5340,5340,5340,1
|
|
20240326,131800,191816900,5310,5310,5310,5310,0
|
|
20240326,131700,191816900,5310,5310,5310,5310,0
|
|
20240326,131600,191816900,5310,5310,5310,5310,0
|
|
20240326,131500,191816900,5310,5310,5310,5310,0
|
|
20240326,131400,191816900,5310,5310,5310,5310,0
|
|
20240326,131300,191816900,5310,5310,5310,5310,0
|
|
20240326,131200,191816900,5310,5310,5310,5310,0
|
|
20240326,131100,191816900,5310,5310,5310,5310,0
|
|
20240326,131000,191816900,5310,5310,5310,5310,0
|
|
20240326,130900,191816900,5310,5310,5310,5310,10
|
|
20240326,130800,191763800,5300,5300,5300,5300,0
|
|
20240326,130700,191763800,5300,5300,5300,5300,0
|
|
20240326,130600,191763800,5300,5300,5300,5300,0
|
|
20240326,130500,191763800,5300,5300,5300,5300,0
|
|
20240326,130400,191763800,5300,5300,5300,5300,1
|
|
20240326,130300,191758500,5310,5310,5310,5310,0
|
|
20240326,130200,191758500,5310,5310,5310,5310,0
|
|
20240326,130100,191758500,5310,5310,5310,5310,0
|
|
20240326,130000,191758500,5310,5310,5310,5310,141
|
|
20240326,125900,191009790,5320,5320,5320,5320,0
|
|
20240326,125800,191009790,5320,5320,5320,5320,0
|
|
20240326,125700,191009790,5320,5320,5320,5320,0
|
|
20240326,125600,191009790,5320,5320,5320,5320,0
|
|
20240326,125500,191009790,5320,5320,5320,5320,294
|
|
20240326,125400,189445710,5320,5320,5320,5320,0
|
|
20240326,125300,189445710,5320,5320,5320,5320,0
|
|
20240326,125200,189445710,5320,5320,5320,5320,10
|
|
20240326,125100,189392510,5320,5320,5320,5320,20
|
|
20240326,125000,189286110,5320,5320,5320,5320,0
|
|
20240326,124900,189286110,5320,5320,5320,5320,0
|
|
20240326,124800,189286110,5320,5320,5320,5320,0
|
|
20240326,124700,189286110,5320,5320,5320,5320,0
|
|
20240326,124600,189286110,5320,5320,5320,5320,6
|
|
20240326,124500,189254190,5320,5320,5320,5320,0
|
|
20240326,124400,189254190,5320,5320,5320,5320,6
|
|
20240326,124300,189222270,5350,5350,5350,5350,0
|
|
20240326,124200,189222270,5350,5350,5350,5350,5
|
|
20240326,124100,189195520,5350,5350,5350,5350,1
|
|
20240326,124000,189190170,5350,5350,5350,5350,0
|
|
20240326,123900,189190170,5350,5350,5350,5350,7
|
|
20240326,123800,189152720,5360,5360,5360,5360,0
|
|
20240326,123700,189152720,5360,5360,5360,5360,0
|
|
20240326,123600,189152720,5360,5360,5360,5360,0
|
|
20240326,123500,189152720,5360,5340,5360,5340,211
|
|
20240326,123400,188022790,5290,5310,5310,5290,650
|
|
20240326,123300,184582980,5340,5340,5340,5340,50
|
|
20240326,123200,184315980,5340,5340,5340,5340,18
|
|
20240326,123100,184219860,5280,5280,5280,5280,0
|
|
20240326,123000,184219860,5280,5280,5280,5280,0
|
|
20240326,122900,184219860,5280,5330,5330,5280,1092
|
|
20240326,122800,178433860,5340,5340,5340,5340,5
|
|
20240326,122700,178407160,5350,5350,5350,5350,0
|
|
20240326,122600,178407160,5350,5350,5350,5350,102
|
|
20240326,122500,177861460,5350,5350,5350,5350,0
|
|
20240326,122400,177861460,5350,5350,5350,5350,0
|
|
20240326,122300,177861460,5350,5350,5350,5350,0
|
|
20240326,122200,177861460,5350,5350,5350,5350,0
|
|
20240326,122100,177861460,5350,5350,5350,5350,0
|
|
20240326,122000,177861460,5350,5350,5350,5350,0
|
|
20240326,121900,177861460,5350,5350,5350,5350,0
|
|
20240326,121800,177861460,5350,5350,5350,5350,0
|
|
20240326,121700,177861460,5350,5350,5350,5350,0
|
|
20240326,121600,177861460,5350,5350,5350,5350,0
|
|
20240326,121500,177861460,5350,5350,5350,5350,0
|
|
20240326,121400,177861460,5350,5350,5350,5350,100
|
|
20240326,121300,177326460,5350,5350,5350,5310,1431
|
|
20240326,121200,169696400,5350,5350,5350,5350,0
|
|
20240326,121100,169696400,5350,5350,5350,5350,0
|
|
20240326,121000,169696400,5350,5350,5350,5350,61
|
|
20240326,120900,169370050,5350,5350,5350,5350,0
|
|
20240326,120800,169370050,5350,5350,5350,5350,0
|
|
20240326,120700,169370050,5350,5350,5350,5350,0
|
|
20240326,120600,169370050,5350,5350,5350,5350,0
|
|
20240326,120500,169370050,5350,5350,5350,5350,0
|
|
20240326,120400,169370050,5350,5360,5360,5350,20
|
|
20240326,120300,169262950,5360,5360,5360,5360,10
|
|
20240326,120200,169209350,5360,5360,5360,5360,0
|
|
20240326,120100,169209350,5360,5360,5360,5360,0
|
|
20240326,120000,169209350,5360,5360,5360,5360,0
|
|
20240326,115900,169209350,5360,5360,5360,5360,0
|
|
20240326,115800,169209350,5360,5360,5360,5360,0
|
|
20240326,115700,169209350,5360,5360,5360,5360,24
|
|
20240326,115600,169080710,5360,5360,5360,5360,25
|
|
20240326,115500,168946710,5340,5340,5340,5340,0
|
|
20240326,115400,168946710,5340,5340,5340,5340,0
|
|
20240326,115300,168946710,5340,5340,5340,5340,0
|
|
20240326,115200,168946710,5340,5340,5340,5340,0
|
|
20240326,115100,168946710,5340,5340,5340,5340,0
|
|
20240326,115000,168946710,5340,5340,5340,5340,0
|
|
20240326,114900,168946710,5340,5340,5340,5340,0
|
|
20240326,114800,168946710,5340,5340,5340,5340,0
|
|
20240326,114700,168946710,5340,5340,5340,5340,0
|
|
20240326,114600,168946710,5340,5340,5340,5340,1
|
|
20240326,114500,168941370,5340,5340,5340,5340,2
|
|
20240326,114400,168930690,5350,5350,5350,5350,600
|
|
20240326,114300,165720690,5350,5350,5350,5350,0
|
|
20240326,114200,165720690,5350,5350,5350,5350,0
|
|
20240326,114100,165720690,5350,5350,5350,5350,0
|
|
20240326,114000,165720690,5350,5350,5350,5350,0
|
|
20240326,113900,165720690,5350,5350,5350,5350,0
|
|
20240326,113800,165720690,5350,5350,5350,5350,5
|
|
20240326,113700,165693940,5360,5360,5360,5360,0
|
|
20240326,113600,165693940,5360,5360,5360,5360,39
|
|
20240326,113500,165484900,5360,5360,5360,5360,0
|
|
20240326,113400,165484900,5360,5360,5360,5360,0
|
|
20240326,113300,165484900,5360,5360,5360,5360,0
|
|
20240326,113200,165484900,5360,5360,5360,5360,0
|
|
20240326,113100,165484900,5360,5360,5360,5360,0
|
|
20240326,113000,165484900,5360,5350,5360,5350,262
|
|
20240326,112900,164083190,5350,5350,5350,5350,0
|
|
20240326,112800,164083190,5350,5340,5350,5340,2
|
|
20240326,112700,164072500,5340,5340,5340,5340,1
|
|
20240326,112600,164067160,5330,5330,5330,5330,0
|
|
20240326,112500,164067160,5330,5320,5330,5320,159
|
|
20240326,112400,163219830,5320,5320,5320,5320,0
|
|
20240326,112300,163219830,5320,5320,5320,5320,0
|
|
20240326,112200,163219830,5320,5320,5320,5320,0
|
|
20240326,112100,163219830,5320,5290,5320,5290,6
|
|
20240326,112000,163188060,5290,5290,5290,5290,100
|
|
20240326,111900,162659060,5330,5330,5330,5290,1980
|
|
20240326,111800,152164570,5330,5330,5330,5330,8
|
|
20240326,111700,152121930,5320,5320,5320,5320,2
|
|
20240326,111600,152111290,5330,5330,5330,5330,5
|
|
20240326,111500,152084640,5330,5330,5330,5330,4
|
|
20240326,111400,152063320,5320,5320,5320,5320,1
|
|
20240326,111300,152058000,5310,5310,5310,5310,20
|
|
20240326,111200,151951800,5300,5300,5300,5300,0
|
|
20240326,111100,151951800,5300,5300,5300,5300,64
|
|
20240326,111000,151612600,5300,5300,5300,5300,0
|
|
20240326,110900,151612600,5300,5300,5300,5300,5
|
|
20240326,110800,151586100,5300,5300,5300,5300,0
|
|
20240326,110700,151586100,5300,5300,5300,5300,0
|
|
20240326,110600,151586100,5300,5300,5300,5300,0
|
|
20240326,110500,151586100,5300,5300,5300,5300,0
|
|
20240326,110400,151586100,5300,5310,5310,5300,30
|
|
20240326,110300,151426900,5300,5300,5300,5300,192
|
|
20240326,110200,150409300,5300,5300,5300,5300,0
|
|
20240326,110100,150409300,5300,5300,5300,5300,0
|
|
20240326,110000,150409300,5300,5300,5300,5300,0
|
|
20240326,105900,150409300,5300,5300,5300,5300,0
|
|
20240326,105800,150409300,5300,5300,5300,5300,0
|
|
20240326,105700,150409300,5300,5300,5300,5300,0
|
|
20240326,105600,150409300,5300,5320,5320,5300,1000
|
|
20240326,105500,145106450,5320,5320,5320,5320,0
|
|
20240326,105400,145106450,5320,5350,5350,5320,882
|
|
20240326,105300,140405670,5360,5350,5360,5350,101
|
|
20240326,105200,139864320,5350,5350,5350,5350,0
|
|
20240326,105100,139864320,5350,5350,5350,5350,0
|
|
20240326,105000,139864320,5350,5350,5350,5350,0
|
|
20240326,104900,139864320,5350,5350,5350,5350,26
|
|
20240326,104800,139725220,5340,5340,5340,5340,0
|
|
20240326,104700,139725220,5340,5340,5340,5340,3
|
|
20240326,104600,139709200,5330,5330,5330,5330,20
|
|
20240326,104500,139602600,5340,5340,5340,5340,30
|
|
20240326,104400,139442400,5340,5340,5340,5340,0
|
|
20240326,104300,139442400,5340,5340,5340,5340,0
|
|
20240326,104200,139442400,5340,5340,5340,5340,0
|
|
20240326,104100,139442400,5340,5340,5340,5340,170
|
|
20240326,104000,138534600,5340,5340,5340,5340,0
|
|
20240326,103900,138534600,5340,5340,5340,5340,30
|
|
20240326,103800,138374400,5340,5340,5340,5340,0
|
|
20240326,103700,138374400,5340,5340,5340,5340,0
|
|
20240326,103600,138374400,5340,5340,5340,5340,0
|
|
20240326,103500,138374400,5340,5340,5340,5340,2
|
|
20240326,103400,138363720,5340,5340,5340,5340,0
|
|
20240326,103300,138363720,5340,5340,5340,5340,0
|
|
20240326,103200,138363720,5340,5340,5340,5340,40
|
|
20240326,103100,138150120,5340,5340,5340,5340,0
|
|
20240326,103000,138150120,5340,5340,5340,5340,0
|
|
20240326,102900,138150120,5340,5340,5340,5340,0
|
|
20240326,102800,138150120,5340,5340,5340,5340,100
|
|
20240326,102700,137616120,5340,5340,5340,5340,168
|
|
20240326,102600,136719000,5340,5360,5360,5340,1494
|
|
20240326,102500,128719220,5350,5350,5350,5350,100
|
|
20240326,102400,128184220,5350,5350,5350,5350,1
|
|
20240326,102300,128178870,5350,5350,5350,5350,0
|
|
20240326,102200,128178870,5350,5350,5350,5350,2
|
|
20240326,102100,128168170,5350,5350,5350,5350,1
|
|
20240326,102000,128162820,5340,5340,5340,5340,0
|
|
20240326,101900,128162820,5340,5340,5340,5340,0
|
|
20240326,101800,128162820,5340,5340,5340,5340,0
|
|
20240326,101700,128162820,5340,5340,5340,5340,72
|
|
20240326,101600,127778340,5340,5340,5340,5340,1
|
|
20240326,101500,127773000,5340,5340,5340,5340,10
|
|
20240326,101400,127719600,5340,5350,5350,5340,141
|
|
20240326,101300,126966290,5350,5340,5350,5340,107
|
|
20240326,101200,126393950,5340,5340,5340,5340,67
|
|
20240326,101100,126036170,5330,5330,5330,5330,0
|
|
20240326,101000,126036170,5330,5330,5330,5330,5
|
|
20240326,100900,126009520,5330,5330,5330,5330,97
|
|
20240326,100800,125492510,5320,5320,5320,5320,0
|
|
20240326,100700,125492510,5320,5320,5320,5320,0
|
|
20240326,100600,125492510,5320,5320,5320,5320,0
|
|
20240326,100500,125492510,5320,5320,5320,5320,4
|
|
20240326,100400,125471230,5320,5320,5320,5320,0
|
|
20240326,100300,125471230,5320,5320,5320,5320,0
|
|
20240326,100200,125471230,5320,5320,5320,5320,0
|
|
20240326,100100,125471230,5320,5320,5320,5320,96
|
|
20240326,100000,124960510,5310,5310,5310,5310,0
|
|
20240326,095900,124960510,5310,5310,5310,5310,40
|
|
20240326,095800,124748110,5330,5330,5330,5330,1
|
|
20240326,095700,124742780,5330,5330,5330,5330,0
|
|
20240326,095600,124742780,5330,5330,5330,5330,0
|
|
20240326,095500,124742780,5330,5330,5330,5330,1
|
|
20240326,095400,124737450,5330,5330,5330,5330,0
|
|
20240326,095300,124737450,5330,5320,5330,5310,130
|
|
20240326,095200,124046780,5320,5320,5320,5320,18
|
|
20240326,095100,123951020,5320,5320,5320,5320,10
|
|
20240326,095000,123897820,5320,5320,5320,5320,0
|
|
20240326,094900,123897820,5320,5320,5320,5320,0
|
|
20240326,094800,123897820,5320,5320,5320,5320,699
|
|
20240326,094700,120179140,5320,5320,5320,5320,100
|
|
20240326,094600,119647140,5330,5330,5330,5330,0
|
|
20240326,094500,119647140,5330,5330,5330,5330,20
|
|
20240326,094400,119540540,5330,5330,5330,5330,40
|
|
20240326,094300,119327340,5330,5330,5330,5330,0
|
|
20240326,094200,119327340,5330,5330,5330,5330,42
|
|
20240326,094100,119103480,5330,5330,5330,5330,356
|
|
20240326,094000,117206000,5330,5330,5330,5330,126
|
|
20240326,093900,116534420,5330,5330,5330,5330,2
|
|
20240326,093800,116523760,5330,5330,5330,5330,175
|
|
20240326,093700,115591010,5330,5330,5330,5330,0
|
|
20240326,093600,115591010,5330,5330,5330,5330,2
|
|
20240326,093500,115580350,5340,5330,5340,5330,36
|
|
20240326,093400,115388460,5330,5330,5330,5330,0
|
|
20240326,093300,115388460,5330,5330,5330,5330,14
|
|
20240326,093200,115313840,5340,5330,5340,5330,217
|
|
20240326,093100,114156590,5320,5320,5320,5320,0
|
|
20240326,093000,114156590,5320,5310,5320,5310,155
|
|
20240326,092900,113333530,5320,5300,5320,5300,1112
|
|
20240326,092800,107427900,5300,5300,5300,5300,110
|
|
20240326,092700,106844900,5290,5300,5300,5290,1335
|
|
20240326,092600,99781400,5290,5290,5290,5290,44
|
|
20240326,092500,99548640,5290,5290,5290,5290,103
|
|
20240326,092400,99003770,5280,5280,5280,5280,795
|
|
20240326,092300,94806170,5280,5300,5300,5280,382
|
|
20240326,092200,92788630,5310,5300,5310,5280,635
|
|
20240326,092100,89432640,5290,5290,5290,5290,674
|
|
20240326,092000,85867180,5300,5300,5300,5300,249
|
|
20240326,091900,84547480,5290,5290,5290,5290,0
|
|
20240326,091800,84547480,5290,5280,5290,5280,21
|
|
20240326,091700,84436590,5280,5290,5320,5280,452
|
|
20240326,091600,82041580,5270,5320,5320,5250,5365
|
|
20240326,091500,53643660,5330,5360,5360,5330,654
|
|
20240326,091400,50144830,5350,5350,5350,5350,1833
|
|
20240326,091300,40338280,5350,5360,5360,5350,1171
|
|
20240326,091200,34071970,5370,5390,5390,5370,436
|
|
20240326,091100,31728380,5400,5420,5420,5400,1290
|
|
20240326,091000,24761360,5410,5410,5410,5410,330
|
|
20240326,090900,22976060,5410,5410,5410,5410,74
|
|
20240326,090800,22575720,5410,5440,5440,5410,101
|
|
20240326,090700,22029020,5450,5430,5460,5430,147
|
|
20240326,090600,21227330,5420,5420,5420,5420,0
|
|
20240326,090500,21227330,5420,5420,5420,5420,11
|
|
20240326,090400,21167710,5410,5410,5410,5410,5
|
|
20240326,090300,21140660,5410,5450,5450,5410,418
|
|
20240326,090200,18875700,5450,5450,5450,5450,103
|
|
20240326,090100,18314350,5450,5460,5460,5420,2169
|
|
20240326,090000,6510240,5480,5480,5480,5480,1188
|