627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,192400,272126245,4145,4145,4145,4145,3201
|
|
20240320,192300,272126245,4145,4145,4145,4145,0
|
|
20240320,192200,272126245,4145,4145,4145,4145,0
|
|
20240320,192100,272126245,4145,4145,4145,4145,0
|
|
20240320,192000,272126245,4145,4145,4145,4145,0
|
|
20240320,191900,272126245,4145,4145,4145,4145,0
|
|
20240320,191800,272126245,4145,4145,4145,4145,0
|
|
20240320,191700,272126245,4145,4145,4145,4145,0
|
|
20240320,191600,272126245,4145,4145,4145,4145,0
|
|
20240320,191500,272126245,4145,4145,4145,4145,0
|
|
20240320,191400,272126245,4145,4145,4145,4145,0
|
|
20240320,191300,272126245,4145,4145,4145,4145,0
|
|
20240320,191200,272126245,4145,4145,4145,4145,0
|
|
20240320,191100,272126245,4145,4145,4145,4145,0
|
|
20240320,191000,272126245,4145,4145,4145,4145,0
|
|
20240320,190900,272126245,4145,4145,4145,4145,0
|
|
20240320,190800,272126245,4145,4145,4145,4145,0
|
|
20240320,190700,272126245,4145,4145,4145,4145,0
|
|
20240320,190600,272126245,4145,4145,4145,4145,0
|
|
20240320,190500,272126245,4145,4145,4145,4145,0
|
|
20240320,190400,272126245,4145,4145,4145,4145,0
|
|
20240320,190300,272126245,4145,4145,4145,4145,0
|
|
20240320,190200,272126245,4145,4145,4145,4145,0
|
|
20240320,190100,272126245,4145,4145,4145,4145,0
|
|
20240320,190000,272126245,4145,4145,4145,4145,0
|
|
20240320,185900,272126245,4145,4145,4145,4145,0
|
|
20240320,185800,272126245,4145,4145,4145,4145,0
|
|
20240320,185700,272126245,4145,4145,4145,4145,0
|
|
20240320,185600,272126245,4145,4145,4145,4145,0
|
|
20240320,185500,272126245,4145,4145,4145,4145,0
|
|
20240320,185400,272126245,4145,4145,4145,4145,3201
|
|
20240320,185300,272126245,4145,4145,4145,4145,0
|
|
20240320,185200,272126245,4145,4145,4145,4145,0
|
|
20240320,185100,272126245,4145,4145,4145,4145,0
|
|
20240320,185000,272126245,4145,4145,4145,4145,0
|
|
20240320,184900,272126245,4145,4145,4145,4145,0
|
|
20240320,184800,272126245,4145,4145,4145,4145,0
|
|
20240320,184700,272126245,4145,4145,4145,4145,0
|
|
20240320,184600,272126245,4145,4145,4145,4145,0
|
|
20240320,184500,272126245,4145,4145,4145,4145,0
|
|
20240320,184400,272126245,4145,4145,4145,4145,0
|
|
20240320,184300,272126245,4145,4145,4145,4145,0
|
|
20240320,184200,272126245,4145,4145,4145,4145,0
|
|
20240320,184100,272126245,4145,4145,4145,4145,0
|
|
20240320,184000,272126245,4145,4145,4145,4145,0
|
|
20240320,183900,272126245,4145,4145,4145,4145,0
|
|
20240320,183800,272126245,4145,4145,4145,4145,0
|
|
20240320,183700,272126245,4145,4145,4145,4145,0
|
|
20240320,183600,272126245,4145,4145,4145,4145,0
|
|
20240320,183500,272126245,4145,4145,4145,4145,0
|
|
20240320,183400,272126245,4145,4145,4145,4145,0
|
|
20240320,183300,272126245,4145,4145,4145,4145,0
|
|
20240320,183200,272126245,4145,4145,4145,4145,0
|
|
20240320,183100,272126245,4145,4145,4145,4145,0
|
|
20240320,183000,272126245,4145,4145,4145,4145,0
|
|
20240320,182900,272126245,4145,4145,4145,4145,0
|
|
20240320,182800,272126245,4145,4145,4145,4145,0
|
|
20240320,182700,272126245,4145,4145,4145,4145,0
|
|
20240320,182600,272126245,4145,4145,4145,4145,0
|
|
20240320,182500,272126245,4145,4145,4145,4145,0
|
|
20240320,182400,272126245,4145,4145,4145,4145,3201
|
|
20240320,182300,272126245,4145,4145,4145,4145,0
|
|
20240320,182200,272126245,4145,4145,4145,4145,0
|
|
20240320,182100,272126245,4145,4145,4145,4145,0
|
|
20240320,182000,272126245,4145,4145,4145,4145,0
|
|
20240320,181900,272126245,4145,4145,4145,4145,0
|
|
20240320,181800,272126245,4145,4145,4145,4145,0
|
|
20240320,181700,272126245,4145,4145,4145,4145,0
|
|
20240320,181600,272126245,4145,4145,4145,4145,0
|
|
20240320,181500,272126245,4145,4145,4145,4145,0
|
|
20240320,181400,272126245,4145,4145,4145,4145,0
|
|
20240320,181300,272126245,4145,4145,4145,4145,0
|
|
20240320,181200,272126245,4145,4145,4145,4145,0
|
|
20240320,181100,272126245,4145,4145,4145,4145,0
|
|
20240320,181000,272126245,4145,4145,4145,4145,0
|
|
20240320,180900,272126245,4145,4145,4145,4145,0
|
|
20240320,180800,272126245,4145,4145,4145,4145,0
|
|
20240320,180700,272126245,4145,4145,4145,4145,0
|
|
20240320,180600,272126245,4145,4145,4145,4145,0
|
|
20240320,180500,272126245,4145,4145,4145,4145,0
|
|
20240320,180400,272126245,4145,4145,4145,4145,0
|
|
20240320,180300,272126245,4145,4145,4145,4145,0
|
|
20240320,180200,272126245,4145,4145,4145,4145,0
|
|
20240320,180100,272126245,4145,4145,4145,4145,0
|
|
20240320,180000,272126245,4145,4145,4145,4145,0
|
|
20240320,175900,272126245,4145,4145,4145,4145,0
|
|
20240320,175800,272126245,4145,4145,4145,4145,0
|
|
20240320,175700,272126245,4145,4145,4145,4145,0
|
|
20240320,175600,272126245,4145,4145,4145,4145,0
|
|
20240320,175500,272126245,4145,4145,4145,4145,0
|
|
20240320,175400,272126245,4145,4145,4145,4145,3201
|
|
20240320,175300,272126245,4145,4145,4145,4145,0
|
|
20240320,175200,272126245,4145,4145,4145,4145,0
|
|
20240320,175100,272126245,4145,4145,4145,4145,0
|
|
20240320,175000,272126245,4145,4145,4145,4145,0
|
|
20240320,174900,272126245,4145,4145,4145,4145,0
|
|
20240320,174800,272126245,4145,4145,4145,4145,0
|
|
20240320,174700,272126245,4145,4145,4145,4145,0
|
|
20240320,174600,272126245,4145,4145,4145,4145,0
|
|
20240320,174500,272126245,4145,4145,4145,4145,0
|
|
20240320,174400,272126245,4145,4145,4145,4145,0
|
|
20240320,174300,272126245,4145,4145,4145,4145,0
|
|
20240320,174200,272126245,4145,4145,4145,4145,0
|
|
20240320,174100,272126245,4145,4145,4145,4145,0
|
|
20240320,174000,272126245,4145,4145,4145,4145,0
|
|
20240320,173900,272126245,4145,4145,4145,4145,0
|
|
20240320,173800,272126245,4145,4145,4145,4145,0
|
|
20240320,173700,272126245,4145,4145,4145,4145,0
|
|
20240320,173600,272126245,4145,4145,4145,4145,0
|
|
20240320,173500,272126245,4145,4145,4145,4145,0
|
|
20240320,173400,272126245,4145,4145,4145,4145,0
|
|
20240320,173300,272126245,4145,4145,4145,4145,0
|
|
20240320,173200,272126245,4145,4145,4145,4145,0
|
|
20240320,173100,272126245,4145,4145,4145,4145,0
|
|
20240320,173000,272126245,4145,4145,4145,4145,0
|
|
20240320,172900,272126245,4145,4145,4145,4145,0
|
|
20240320,172800,272126245,4145,4145,4145,4145,0
|
|
20240320,172700,272126245,4145,4145,4145,4145,0
|
|
20240320,172600,272126245,4145,4145,4145,4145,0
|
|
20240320,172500,272126245,4145,4145,4145,4145,0
|
|
20240320,172400,272126245,4145,4145,4145,4145,3201
|
|
20240320,172300,272126245,4145,4145,4145,4145,0
|
|
20240320,172200,272126245,4145,4145,4145,4145,0
|
|
20240320,172100,272126245,4145,4145,4145,4145,0
|
|
20240320,172000,272126245,4145,4145,4145,4145,0
|
|
20240320,171900,272126245,4145,4145,4145,4145,0
|
|
20240320,171800,272126245,4145,4145,4145,4145,0
|
|
20240320,171700,272126245,4145,4145,4145,4145,0
|
|
20240320,171600,272126245,4145,4145,4145,4145,0
|
|
20240320,171500,272126245,4145,4145,4145,4145,0
|
|
20240320,171400,272126245,4145,4145,4145,4145,0
|
|
20240320,171300,272126245,4145,4145,4145,4145,0
|
|
20240320,171200,272126245,4145,4145,4145,4145,0
|
|
20240320,171100,272126245,4145,4145,4145,4145,0
|
|
20240320,171000,272126245,4145,4145,4145,4145,0
|
|
20240320,170900,272126245,4145,4145,4145,4145,0
|
|
20240320,170800,272126245,4145,4145,4145,4145,0
|
|
20240320,170700,272126245,4145,4145,4145,4145,0
|
|
20240320,170600,272126245,4145,4145,4145,4145,0
|
|
20240320,170500,272126245,4145,4145,4145,4145,0
|
|
20240320,170400,272126245,4145,4145,4145,4145,0
|
|
20240320,170300,272126245,4145,4145,4145,4145,0
|
|
20240320,170200,272126245,4145,4145,4145,4145,0
|
|
20240320,170100,272126245,4145,4145,4145,4145,0
|
|
20240320,170000,272126245,4145,4145,4145,4145,0
|
|
20240320,165900,272126245,4145,4145,4145,4145,0
|
|
20240320,165800,272126245,4145,4145,4145,4145,0
|
|
20240320,165700,272126245,4145,4145,4145,4145,0
|
|
20240320,165600,272126245,4145,4145,4145,4145,0
|
|
20240320,165500,272126245,4145,4145,4145,4145,0
|
|
20240320,165400,272126245,4145,4145,4145,4145,3201
|
|
20240320,165300,272126245,4145,4145,4145,4145,0
|
|
20240320,165200,272126245,4145,4145,4145,4145,0
|
|
20240320,165100,272126245,4145,4145,4145,4145,0
|
|
20240320,165000,272126245,4145,4145,4145,4145,0
|
|
20240320,164900,272126245,4145,4145,4145,4145,0
|
|
20240320,164800,272126245,4145,4145,4145,4145,0
|
|
20240320,164700,272126245,4145,4145,4145,4145,0
|
|
20240320,164600,272126245,4145,4145,4145,4145,0
|
|
20240320,164500,272126245,4145,4145,4145,4145,0
|
|
20240320,164400,272126245,4145,4145,4145,4145,0
|
|
20240320,164300,272126245,4145,4145,4145,4145,0
|
|
20240320,164200,272126245,4145,4145,4145,4145,0
|
|
20240320,164100,272126245,4145,4145,4145,4145,0
|
|
20240320,164000,272126245,4145,4145,4145,4145,0
|
|
20240320,163900,272126245,4145,4145,4145,4145,0
|
|
20240320,163800,272126245,4145,4145,4145,4145,0
|
|
20240320,163700,272126245,4145,4145,4145,4145,0
|
|
20240320,163600,272126245,4145,4145,4145,4145,0
|
|
20240320,163500,272126245,4145,4145,4145,4145,0
|
|
20240320,163400,272126245,4145,4145,4145,4145,0
|
|
20240320,163300,272126245,4145,4145,4145,4145,0
|
|
20240320,163200,272126245,4145,4145,4145,4145,0
|
|
20240320,163100,272126245,4145,4145,4145,4145,0
|
|
20240320,163000,272126245,4145,4145,4145,4145,0
|
|
20240320,162900,272126245,4145,4145,4145,4145,0
|
|
20240320,162800,272126245,4145,4145,4145,4145,0
|
|
20240320,162700,272126245,4145,4145,4145,4145,0
|
|
20240320,162600,272126245,4145,4145,4145,4145,0
|
|
20240320,162500,272126245,4145,4145,4145,4145,0
|
|
20240320,162400,272126245,4145,4145,4145,4145,3201
|
|
20240320,162300,272126245,4145,4145,4145,4145,0
|
|
20240320,162200,272126245,4145,4145,4145,4145,0
|
|
20240320,162100,272126245,4145,4145,4145,4145,0
|
|
20240320,162000,272126245,4145,4145,4145,4145,0
|
|
20240320,161900,272126245,4145,4145,4145,4145,0
|
|
20240320,161800,272126245,4145,4145,4145,4145,0
|
|
20240320,161700,272126245,4145,4145,4145,4145,0
|
|
20240320,161600,272126245,4145,4145,4145,4145,0
|
|
20240320,161500,272126245,4145,4145,4145,4145,0
|
|
20240320,161400,272126245,4145,4145,4145,4145,0
|
|
20240320,161300,272126245,4145,4145,4145,4145,0
|
|
20240320,161200,272126245,4145,4145,4145,4145,0
|
|
20240320,161100,272126245,4145,4145,4145,4145,0
|
|
20240320,161000,272126245,4145,4145,4145,4145,0
|
|
20240320,160900,272126245,4145,4145,4145,4145,0
|
|
20240320,160800,272126245,4145,4145,4145,4145,0
|
|
20240320,160700,272126245,4145,4145,4145,4145,0
|
|
20240320,160600,272126245,4145,4145,4145,4145,0
|
|
20240320,160500,272126245,4145,4145,4145,4145,0
|
|
20240320,160400,272126245,4145,4145,4145,4145,0
|
|
20240320,160300,272126245,4145,4145,4145,4145,0
|
|
20240320,160200,272126245,4145,4145,4145,4145,0
|
|
20240320,160100,272126245,4145,4145,4145,4145,0
|
|
20240320,160000,272126245,4145,4145,4145,4145,0
|
|
20240320,155900,272126245,4145,4145,4145,4145,0
|
|
20240320,155800,272126245,4145,4145,4145,4145,0
|
|
20240320,155700,272126245,4145,4145,4145,4145,0
|
|
20240320,155600,272126245,4145,4145,4145,4145,0
|
|
20240320,155500,272126245,4145,4145,4145,4145,0
|
|
20240320,155400,272126245,4145,4145,4145,4145,3201
|
|
20240320,155300,272126245,4145,4145,4145,4145,0
|
|
20240320,155200,272126245,4145,4145,4145,4145,0
|
|
20240320,155100,272126245,4145,4145,4145,4145,0
|
|
20240320,155000,272126245,4145,4145,4145,4145,0
|
|
20240320,154900,272126245,4145,4145,4145,4145,0
|
|
20240320,154800,272126245,4145,4145,4145,4145,0
|
|
20240320,154700,272126245,4145,4145,4145,4145,0
|
|
20240320,154600,272126245,4145,4145,4145,4145,0
|
|
20240320,154500,272126245,4145,4145,4145,4145,0
|
|
20240320,154400,272126245,4145,4145,4145,4145,0
|
|
20240320,154300,272126245,4145,4145,4145,4145,0
|
|
20240320,154200,272126245,4145,4145,4145,4145,0
|
|
20240320,154100,272126245,4145,4145,4145,4145,0
|
|
20240320,154000,272126245,4145,4145,4145,4145,0
|
|
20240320,153900,272126245,4145,4145,4145,4145,0
|
|
20240320,153800,272126245,4145,4145,4145,4145,0
|
|
20240320,153700,272126245,4145,4145,4145,4145,0
|
|
20240320,153600,272126245,4145,4145,4145,4145,0
|
|
20240320,153500,272126245,4145,4145,4145,4145,0
|
|
20240320,153400,272126245,4145,4145,4145,4145,0
|
|
20240320,153300,272126245,4145,4145,4145,4145,0
|
|
20240320,153200,272126245,4145,4145,4145,4145,0
|
|
20240320,153100,272126245,4145,4145,4145,4145,0
|
|
20240320,153000,272126245,4145,4145,4145,4145,3201
|
|
20240320,152900,258858100,4145,4145,4145,4145,0
|
|
20240320,152800,258858100,4145,4145,4145,4145,0
|
|
20240320,152700,258858100,4145,4145,4145,4145,0
|
|
20240320,152600,258858100,4145,4145,4145,4145,0
|
|
20240320,152500,258858100,4145,4145,4145,4145,0
|
|
20240320,152400,258858100,4145,4145,4145,4145,0
|
|
20240320,152300,258858100,4145,4145,4145,4145,0
|
|
20240320,152200,258858100,4145,4145,4145,4145,0
|
|
20240320,152100,258858100,4145,4145,4145,4145,0
|
|
20240320,152000,258858100,4145,4145,4145,4145,0
|
|
20240320,151900,258858100,4145,4140,4145,4140,112
|
|
20240320,151800,258393885,4150,4140,4150,4140,274
|
|
20240320,151700,257259130,4145,4145,4145,4140,22
|
|
20240320,151600,257167945,4140,4140,4140,4140,86
|
|
20240320,151500,256811905,4140,4140,4145,4140,236
|
|
20240320,151400,255834860,4115,4140,4140,4115,5000
|
|
20240320,151300,235194070,4145,4140,4145,4140,182
|
|
20240320,151200,234439955,4140,4140,4145,4140,1137
|
|
20240320,151100,229728585,4140,4140,4140,4140,1
|
|
20240320,151000,229724445,4135,4135,4135,4130,57
|
|
20240320,150900,229488815,4135,4135,4135,4135,300
|
|
20240320,150800,228248315,4135,4130,4135,4130,222
|
|
20240320,150700,227330915,4120,4120,4120,4120,0
|
|
20240320,150600,227330915,4120,4135,4135,4120,497
|
|
20240320,150500,225281820,4140,4140,4140,4140,0
|
|
20240320,150400,225281820,4140,4135,4140,4135,9
|
|
20240320,150300,225244600,4140,4140,4140,4140,1
|
|
20240320,150200,225240460,4125,4135,4140,4125,224
|
|
20240320,150100,224314355,4135,4135,4135,4135,190
|
|
20240320,150000,223528705,4135,4130,4135,4130,70
|
|
20240320,145900,223239595,4135,4130,4135,4130,2
|
|
20240320,145800,223231330,4140,4140,4140,4140,0
|
|
20240320,145700,223231330,4140,4130,4140,4130,115
|
|
20240320,145600,222756365,4135,4135,4135,4135,0
|
|
20240320,145500,222756365,4135,4130,4140,4130,21
|
|
20240320,145400,222669595,4135,4135,4135,4135,1
|
|
20240320,145300,222665460,4140,4135,4140,4135,48
|
|
20240320,145200,222466975,4135,4135,4135,4130,171
|
|
20240320,145100,221759960,4135,4140,4140,4135,15
|
|
20240320,145000,221697930,4135,4130,4140,4130,29
|
|
20240320,144900,221578020,4135,4135,4135,4135,0
|
|
20240320,144800,221578020,4135,4135,4135,4135,5
|
|
20240320,144700,221557345,4135,4135,4135,4135,3
|
|
20240320,144600,221544940,4130,4130,4130,4130,296
|
|
20240320,144500,220322460,4130,4130,4130,4130,0
|
|
20240320,144400,220322460,4130,4120,4130,4120,587
|
|
20240320,144300,217901945,4115,4115,4115,4115,0
|
|
20240320,144200,217901945,4115,4120,4120,4115,15
|
|
20240320,144100,217840215,4115,4115,4115,4115,0
|
|
20240320,144000,217840215,4115,4115,4115,4115,158
|
|
20240320,143900,217190045,4115,4115,4115,4115,8
|
|
20240320,143800,217157125,4115,4115,4115,4115,25
|
|
20240320,143700,217054250,4115,4115,4115,4115,219
|
|
20240320,143600,216153065,4115,4115,4115,4115,22
|
|
20240320,143500,216062535,4115,4115,4115,4115,23
|
|
20240320,143400,215967890,4115,4115,4115,4115,35
|
|
20240320,143300,215823865,4115,4115,4115,4115,35
|
|
20240320,143200,215679840,4115,4115,4120,4115,38
|
|
20240320,143100,215523395,4115,4115,4115,4115,21
|
|
20240320,143000,215436980,4115,4115,4115,4115,47
|
|
20240320,142900,215243575,4115,4110,4115,4110,113
|
|
20240320,142800,214778620,4110,4110,4110,4110,21
|
|
20240320,142700,214692310,4110,4110,4110,4110,23
|
|
20240320,142600,214597780,4110,4110,4110,4110,21
|
|
20240320,142500,214511470,4110,4110,4115,4110,30
|
|
20240320,142400,214388130,4110,4110,4110,4110,37
|
|
20240320,142300,214236060,4110,4110,4110,4110,22
|
|
20240320,142200,214145640,4110,4105,4110,4105,40
|
|
20240320,142100,213981275,4105,4105,4105,4105,29
|
|
20240320,142000,213862230,4110,4105,4110,4105,23
|
|
20240320,141900,213767810,4110,4110,4110,4105,46
|
|
20240320,141800,213578825,4105,4105,4120,4105,1023
|
|
20240320,141700,209379385,4105,4105,4105,4105,36
|
|
20240320,141600,209231605,4105,4115,4115,4105,32
|
|
20240320,141500,209100145,4105,4105,4105,4105,22
|
|
20240320,141400,209009835,4105,4110,4110,4105,128
|
|
20240320,141300,208483860,4115,4110,4115,4110,22
|
|
20240320,141200,208393435,4110,4110,4110,4110,36
|
|
20240320,141100,208245475,4110,4110,4110,4110,23
|
|
20240320,141000,208150945,4110,4110,4110,4110,35
|
|
20240320,140900,208007095,4110,4110,4110,4110,21
|
|
20240320,140800,207920785,4110,4110,4110,4110,30
|
|
20240320,140700,207797485,4110,4110,4110,4110,36
|
|
20240320,140600,207649525,4110,4110,4110,4110,1
|
|
20240320,140500,207645415,4115,4115,4115,4115,0
|
|
20240320,140400,207645415,4115,4115,4115,4115,1
|
|
20240320,140300,207641300,4110,4110,4110,4110,14
|
|
20240320,140200,207583760,4120,4120,4120,4120,0
|
|
20240320,140100,207583760,4120,4120,4120,4120,0
|
|
20240320,140000,207583760,4120,4120,4120,4120,12
|
|
20240320,135900,207534320,4120,4120,4120,4120,28
|
|
20240320,135800,207418960,4120,4120,4120,4120,0
|
|
20240320,135700,207418960,4120,4120,4120,4120,10
|
|
20240320,135600,207377760,4105,4105,4105,4105,0
|
|
20240320,135500,207377760,4105,4105,4105,4105,1
|
|
20240320,135400,207373655,4120,4120,4120,4120,478
|
|
20240320,135300,205404295,4120,4115,4120,4115,533
|
|
20240320,135200,203208375,4105,4105,4105,4105,14
|
|
20240320,135100,203150905,4105,4105,4105,4105,251
|
|
20240320,135000,202120550,4105,4115,4115,4105,7
|
|
20240320,134900,202091765,4120,4120,4120,4120,0
|
|
20240320,134800,202091765,4120,4120,4120,4120,0
|
|
20240320,134700,202091765,4120,4120,4120,4120,70
|
|
20240320,134600,201803365,4120,4105,4120,4105,514
|
|
20240320,134500,199690345,4105,4105,4105,4105,0
|
|
20240320,134400,199690345,4105,4105,4105,4105,0
|
|
20240320,134300,199690345,4105,4105,4105,4105,0
|
|
20240320,134200,199690345,4105,4105,4105,4105,0
|
|
20240320,134100,199690345,4105,4105,4105,4105,14
|
|
20240320,134000,199632875,4105,4105,4105,4105,9
|
|
20240320,133900,199595930,4105,4105,4105,4105,0
|
|
20240320,133800,199595930,4105,4105,4105,4105,100
|
|
20240320,133700,199185430,4105,4105,4105,4105,0
|
|
20240320,133600,199185430,4105,4105,4105,4105,14
|
|
20240320,133500,199127960,4110,4110,4110,4110,0
|
|
20240320,133400,199127960,4110,4110,4110,4110,0
|
|
20240320,133300,199127960,4110,4110,4110,4105,20
|
|
20240320,133200,199045830,4105,4105,4105,4105,444
|
|
20240320,133100,197223210,4105,4105,4105,4105,250
|
|
20240320,133000,196196960,4105,4105,4105,4105,14
|
|
20240320,132900,196139490,4110,4110,4110,4110,0
|
|
20240320,132800,196139490,4110,4110,4110,4110,1
|
|
20240320,132700,196135380,4105,4105,4105,4105,0
|
|
20240320,132600,196135380,4105,4105,4105,4105,14
|
|
20240320,132500,196077910,4115,4110,4115,4110,4
|
|
20240320,132400,196061465,4105,4105,4105,4105,0
|
|
20240320,132300,196061465,4105,4105,4105,4105,14
|
|
20240320,132200,196003995,4115,4115,4115,4115,0
|
|
20240320,132100,196003995,4115,4110,4115,4110,3
|
|
20240320,132000,195991660,4105,4105,4105,4105,0
|
|
20240320,131900,195991660,4105,4105,4105,4105,0
|
|
20240320,131800,195991660,4105,4105,4105,4105,482
|
|
20240320,131700,194013050,4105,4105,4105,4100,2700
|
|
20240320,131600,182935470,4105,4110,4110,4105,15
|
|
20240320,131500,182873890,4110,4110,4110,4110,0
|
|
20240320,131400,182873890,4110,4110,4110,4110,0
|
|
20240320,131300,182873890,4110,4110,4110,4110,1
|
|
20240320,131200,182869780,4105,4105,4105,4105,0
|
|
20240320,131100,182869780,4105,4105,4105,4105,0
|
|
20240320,131000,182869780,4105,4105,4105,4105,14
|
|
20240320,130900,182812310,4110,4110,4110,4110,0
|
|
20240320,130800,182812310,4110,4110,4110,4110,363
|
|
20240320,130700,181320380,4110,4110,4110,4110,0
|
|
20240320,130600,181320380,4110,4110,4110,4110,8
|
|
20240320,130500,181287500,4110,4120,4120,4110,18
|
|
20240320,130400,181213450,4120,4120,4120,4120,4
|
|
20240320,130300,181196970,4115,4115,4115,4105,2024
|
|
20240320,130200,172879645,4115,4120,4120,4115,1475
|
|
20240320,130100,166810015,4115,4115,4115,4115,14
|
|
20240320,130000,166752405,4120,4120,4120,4120,74
|
|
20240320,125900,166447525,4120,4120,4120,4120,0
|
|
20240320,125800,166447525,4120,4120,4120,4120,0
|
|
20240320,125700,166447525,4120,4120,4120,4120,1
|
|
20240320,125600,166443405,4115,4120,4120,4115,17
|
|
20240320,125500,166373435,4120,4120,4120,4120,0
|
|
20240320,125400,166373435,4120,4120,4120,4120,0
|
|
20240320,125300,166373435,4120,4120,4120,4120,0
|
|
20240320,125200,166373435,4120,4120,4120,4120,0
|
|
20240320,125100,166373435,4120,4120,4120,4120,0
|
|
20240320,125000,166373435,4120,4120,4120,4120,174
|
|
20240320,124900,165656555,4120,4120,4120,4120,0
|
|
20240320,124800,165656555,4120,4120,4120,4120,8
|
|
20240320,124700,165623595,4125,4125,4125,4125,2
|
|
20240320,124600,165615345,4120,4120,4120,4120,8
|
|
20240320,124500,165582385,4120,4120,4120,4120,8
|
|
20240320,124400,165549425,4120,4120,4120,4120,6
|
|
20240320,124300,165524705,4120,4120,4120,4120,0
|
|
20240320,124200,165524705,4120,4120,4120,4120,1
|
|
20240320,124100,165520585,4125,4125,4125,4125,0
|
|
20240320,124000,165520585,4125,4125,4125,4125,29
|
|
20240320,123900,165400960,4125,4125,4125,4125,2
|
|
20240320,123800,165392710,4125,4125,4125,4125,0
|
|
20240320,123700,165392710,4125,4125,4125,4125,0
|
|
20240320,123600,165392710,4125,4125,4125,4125,2
|
|
20240320,123500,165384460,4125,4125,4125,4125,0
|
|
20240320,123400,165384460,4125,4125,4125,4125,0
|
|
20240320,123300,165384460,4125,4125,4125,4125,35
|
|
20240320,123200,165240085,4125,4125,4125,4125,0
|
|
20240320,123100,165240085,4125,4125,4125,4125,0
|
|
20240320,123000,165240085,4125,4115,4125,4115,752
|
|
20240320,122900,162140780,4115,4115,4115,4115,0
|
|
20240320,122800,162140780,4115,4115,4115,4115,0
|
|
20240320,122700,162140780,4115,4115,4115,4115,1
|
|
20240320,122600,162136665,4110,4110,4110,4110,0
|
|
20240320,122500,162136665,4110,4110,4110,4110,0
|
|
20240320,122400,162136665,4110,4110,4110,4110,14
|
|
20240320,122300,162079125,4110,4110,4110,4110,0
|
|
20240320,122200,162079125,4110,4110,4110,4110,0
|
|
20240320,122100,162079125,4110,4110,4110,4110,0
|
|
20240320,122000,162079125,4110,4110,4110,4110,0
|
|
20240320,121900,162079125,4110,4110,4110,4110,0
|
|
20240320,121800,162079125,4110,4110,4110,4110,1
|
|
20240320,121700,162075015,4110,4110,4110,4110,14
|
|
20240320,121600,162017475,4110,4110,4110,4110,0
|
|
20240320,121500,162017475,4110,4110,4110,4110,0
|
|
20240320,121400,162017475,4110,4110,4110,4110,14
|
|
20240320,121300,161959935,4115,4115,4115,4115,47
|
|
20240320,121200,161766530,4110,4110,4110,4110,70
|
|
20240320,121100,161478830,4110,4110,4110,4110,14
|
|
20240320,121000,161421290,4125,4125,4125,4125,0
|
|
20240320,120900,161421290,4125,4125,4125,4125,0
|
|
20240320,120800,161421290,4125,4125,4125,4125,0
|
|
20240320,120700,161421290,4125,4120,4125,4120,3
|
|
20240320,120600,161408925,4105,4115,4115,4105,34
|
|
20240320,120500,161269155,4125,4125,4125,4125,0
|
|
20240320,120400,161269155,4125,4120,4125,4120,9
|
|
20240320,120300,161232035,4125,4120,4125,4120,3
|
|
20240320,120200,161219670,4125,4120,4125,4120,4
|
|
20240320,120100,161203185,4115,4115,4115,4115,351
|
|
20240320,120000,159758820,4115,4105,4115,4105,26
|
|
20240320,115900,159651985,4125,4115,4125,4105,31
|
|
20240320,115800,159524560,4125,4115,4125,4115,7
|
|
20240320,115700,159495730,4120,4110,4120,4110,19
|
|
20240320,115600,159417610,4110,4115,4115,4110,111
|
|
20240320,115500,158961395,4115,4110,4115,4110,2
|
|
20240320,115400,158953170,4115,4115,4115,4115,1
|
|
20240320,115300,158949055,4110,4110,4110,4110,12
|
|
20240320,115200,158899735,4105,4105,4105,4105,0
|
|
20240320,115100,158899735,4105,4105,4105,4105,0
|
|
20240320,115000,158899735,4105,4105,4105,4105,0
|
|
20240320,114900,158899735,4105,4105,4105,4105,100
|
|
20240320,114800,158489235,4115,4105,4115,4105,551
|
|
20240320,114700,156227370,4115,4110,4115,4110,24
|
|
20240320,114600,156128720,4110,4110,4110,4110,4
|
|
20240320,114500,156112280,4110,4110,4110,4110,30
|
|
20240320,114400,155988980,4110,4110,4110,4110,1
|
|
20240320,114300,155984870,4105,4105,4105,4105,0
|
|
20240320,114200,155984870,4105,4110,4110,4105,99
|
|
20240320,114100,155578050,4105,4105,4105,4105,1
|
|
20240320,114000,155573945,4105,4105,4105,4105,14
|
|
20240320,113900,155516475,4110,4110,4110,4110,2
|
|
20240320,113800,155508255,4110,4110,4110,4110,1
|
|
20240320,113700,155504145,4105,4105,4105,4105,14
|
|
20240320,113600,155446675,4110,4110,4110,4110,10
|
|
20240320,113500,155405575,4110,4110,4110,4110,0
|
|
20240320,113400,155405575,4110,4110,4110,4110,0
|
|
20240320,113300,155405575,4110,4110,4110,4110,160
|
|
20240320,113200,154747975,4110,4110,4110,4110,1
|
|
20240320,113100,154743865,4110,4110,4110,4110,8
|
|
20240320,113000,154710985,4110,4110,4110,4110,0
|
|
20240320,112900,154710985,4110,4110,4110,4110,0
|
|
20240320,112800,154710985,4110,4105,4110,4105,1164
|
|
20240320,112700,149931945,4110,4110,4110,4110,2
|
|
20240320,112600,149923725,4105,4105,4105,4105,0
|
|
20240320,112500,149923725,4105,4105,4105,4105,0
|
|
20240320,112400,149923725,4105,4105,4105,4105,14
|
|
20240320,112300,149866255,4110,4110,4110,4110,0
|
|
20240320,112200,149866255,4110,4110,4110,4105,2086
|
|
20240320,112100,141303210,4105,4105,4105,4105,14
|
|
20240320,112000,141245740,4110,4110,4110,4110,0
|
|
20240320,111900,141245740,4110,4110,4110,4110,132
|
|
20240320,111800,140703220,4105,4105,4105,4105,109
|
|
20240320,111700,140255775,4105,4105,4105,4105,14
|
|
20240320,111600,140198305,4115,4115,4115,4115,0
|
|
20240320,111500,140198305,4115,4110,4115,4110,5
|
|
20240320,111400,140177750,4115,4115,4115,4115,0
|
|
20240320,111300,140177750,4115,4110,4115,4110,3
|
|
20240320,111200,140165415,4105,4105,4105,4105,0
|
|
20240320,111100,140165415,4105,4105,4105,4105,14
|
|
20240320,111000,140107945,4110,4110,4110,4110,1
|
|
20240320,110900,140103835,4110,4110,4110,4110,0
|
|
20240320,110800,140103835,4110,4110,4110,4110,198
|
|
20240320,110700,139290055,4105,4105,4105,4105,0
|
|
20240320,110600,139290055,4105,4110,4110,4105,898
|
|
20240320,110500,135603760,4105,4105,4105,4105,500
|
|
20240320,110400,133551260,4105,4105,4105,4105,0
|
|
20240320,110300,133551260,4105,4105,4105,4105,0
|
|
20240320,110200,133551260,4105,4105,4105,4105,0
|
|
20240320,110100,133551260,4105,4105,4105,4105,0
|
|
20240320,110000,133551260,4105,4110,4110,4105,505
|
|
20240320,105900,131478210,4110,4110,4110,4110,0
|
|
20240320,105800,131478210,4110,4110,4110,4110,0
|
|
20240320,105700,131478210,4110,4105,4110,4105,203
|
|
20240320,105600,130644890,4105,4105,4105,4105,124
|
|
20240320,105500,130135870,4105,4100,4105,4100,2
|
|
20240320,105400,130127665,4110,4105,4110,4105,3004
|
|
20240320,105300,117781285,4110,4110,4110,4110,0
|
|
20240320,105200,117781285,4110,4110,4110,4110,0
|
|
20240320,105100,117781285,4110,4105,4110,4105,4
|
|
20240320,105000,117764855,4100,4110,4110,4100,558
|
|
20240320,104900,115476210,4110,4115,4115,4110,11
|
|
20240320,104800,115430995,4130,4130,4130,4130,0
|
|
20240320,104700,115430995,4130,4130,4130,4130,0
|
|
20240320,104600,115430995,4130,4130,4130,4130,0
|
|
20240320,104500,115430995,4130,4120,4130,4120,100
|
|
20240320,104400,115018045,4130,4130,4130,4130,0
|
|
20240320,104300,115018045,4130,4130,4130,4130,0
|
|
20240320,104200,115018045,4130,4130,4130,4130,0
|
|
20240320,104100,115018045,4130,4125,4130,4120,13
|
|
20240320,104000,114964370,4105,4110,4130,4105,163
|
|
20240320,103900,114294385,4105,4110,4110,4100,3870
|
|
20240320,103800,98410610,4125,4125,4125,4125,0
|
|
20240320,103700,98410610,4125,4125,4125,4125,0
|
|
20240320,103600,98410610,4125,4125,4125,4125,0
|
|
20240320,103500,98410610,4125,4125,4125,4125,18
|
|
20240320,103400,98336360,4125,4125,4125,4125,1
|
|
20240320,103300,98332235,4115,4115,4125,4115,625
|
|
20240320,103200,95760155,4115,4115,4115,4115,261
|
|
20240320,103100,94686140,4115,4125,4125,4115,351
|
|
20240320,103000,93241135,4130,4130,4130,4130,40
|
|
20240320,102900,93075935,4140,4140,4140,4140,0
|
|
20240320,102800,93075935,4140,4140,4140,4140,211
|
|
20240320,102700,92202395,4140,4140,4140,4140,0
|
|
20240320,102600,92202395,4140,4140,4140,4140,0
|
|
20240320,102500,92202395,4140,4140,4140,4140,1
|
|
20240320,102400,92198255,4125,4125,4125,4125,0
|
|
20240320,102300,92198255,4125,4125,4125,4125,105
|
|
20240320,102200,91765130,4120,4120,4120,4120,0
|
|
20240320,102100,91765130,4120,4120,4120,4120,0
|
|
20240320,102000,91765130,4120,4120,4120,4120,125
|
|
20240320,101900,91250130,4140,4140,4140,4140,40
|
|
20240320,101800,91084530,4145,4145,4145,4145,0
|
|
20240320,101700,91084530,4145,4130,4145,4130,553
|
|
20240320,101600,88793060,4135,4130,4135,4130,2
|
|
20240320,101500,88784795,4140,4115,4140,4115,139
|
|
20240320,101400,88212765,4145,4145,4145,4145,0
|
|
20240320,101300,88212765,4145,4145,4145,4145,0
|
|
20240320,101200,88212765,4145,4140,4145,4140,25
|
|
20240320,101100,88109145,4145,4140,4145,4140,4
|
|
20240320,101000,88092580,4115,4120,4120,4115,233
|
|
20240320,100900,87133110,4115,4115,4115,4115,141
|
|
20240320,100800,86552895,4145,4145,4145,4145,0
|
|
20240320,100700,86552895,4145,4140,4145,4140,13
|
|
20240320,100600,86499060,4145,4145,4145,4145,0
|
|
20240320,100500,86499060,4145,4125,4145,4095,8578
|
|
20240320,100400,51277040,4145,4140,4145,4140,9
|
|
20240320,100300,51239775,4135,4135,4135,4135,0
|
|
20240320,100200,51239775,4135,4135,4135,4135,0
|
|
20240320,100100,51239775,4135,4135,4140,4135,13
|
|
20240320,100000,51186005,4150,4150,4150,4150,0
|
|
20240320,095900,51186005,4150,4150,4150,4150,4
|
|
20240320,095800,51169405,4150,4150,4150,4150,23
|
|
20240320,095700,51073955,4150,4130,4150,4130,433
|
|
20240320,095600,49285405,4130,4125,4130,4125,15
|
|
20240320,095500,49223525,4130,4130,4130,4130,0
|
|
20240320,095400,49223525,4130,4130,4130,4130,0
|
|
20240320,095300,49223525,4130,4130,4130,4125,19
|
|
20240320,095200,49145125,4130,4135,4135,4130,682
|
|
20240320,095100,46325060,4140,4140,4140,4140,16
|
|
20240320,095000,46258820,4135,4135,4135,4135,0
|
|
20240320,094900,46258820,4135,4135,4135,4135,5
|
|
20240320,094800,46238145,4140,4140,4140,4140,195
|
|
20240320,094700,45430845,4140,4145,4145,4140,151
|
|
20240320,094600,44805695,4150,4150,4150,4150,0
|
|
20240320,094500,44805695,4150,4145,4150,4145,212
|
|
20240320,094400,43926705,4150,4150,4150,4150,114
|
|
20240320,094300,43453605,4150,4150,4150,4150,0
|
|
20240320,094200,43453605,4150,4150,4150,4150,571
|
|
20240320,094100,41083955,4155,4150,4155,4150,102
|
|
20240320,094000,40660645,4150,4155,4155,4150,226
|
|
20240320,093900,39722620,4160,4160,4160,4160,1
|
|
20240320,093800,39718460,4140,4145,4155,4140,2767
|
|
20240320,093700,28240545,4145,4140,4145,4140,57
|
|
20240320,093600,28004560,4135,4135,4135,4135,8
|
|
20240320,093500,27971480,4135,4135,4140,4130,45
|
|
20240320,093400,27785440,4130,4130,4130,4130,0
|
|
20240320,093300,27785440,4130,4130,4135,4125,337
|
|
20240320,093200,26394245,4130,4130,4130,4130,217
|
|
20240320,093100,25498035,4135,4135,4135,4135,172
|
|
20240320,093000,24786815,4140,4130,4140,4130,21
|
|
20240320,092900,24700075,4125,4125,4125,4125,127
|
|
20240320,092800,24176200,4140,4135,4140,4120,254
|
|
20240320,092700,23128005,4140,4145,4145,4135,191
|
|
20240320,092600,22337990,4145,4125,4145,4125,966
|
|
20240320,092500,18349380,4120,4120,4120,4120,6
|
|
20240320,092400,18324660,4130,4115,4130,4115,15
|
|
20240320,092300,18262920,4120,4125,4125,4120,98
|
|
20240320,092200,17859105,4130,4120,4130,4120,981
|
|
20240320,092100,13817355,4120,4120,4120,4120,0
|
|
20240320,092000,13817355,4120,4120,4120,4120,2
|
|
20240320,091900,13809115,4120,4120,4120,4120,2
|
|
20240320,091800,13800875,4120,4120,4120,4120,0
|
|
20240320,091700,13800875,4120,4125,4125,4120,180
|
|
20240320,091600,13059110,4130,4135,4135,4130,3
|
|
20240320,091500,13046715,4135,4130,4145,4130,814
|
|
20240320,091400,9684850,4135,4135,4135,4130,3
|
|
20240320,091300,9672450,4145,4145,4145,4145,1
|
|
20240320,091200,9668305,4120,4130,4130,4120,550
|
|
20240320,091100,7401805,4150,4150,4150,4150,10
|
|
20240320,091000,7360305,4150,4150,4150,4150,35
|
|
20240320,090900,7215055,4150,4150,4150,4150,100
|
|
20240320,090800,6800055,4145,4125,4145,4125,675
|
|
20240320,090700,4013720,4125,4125,4125,4125,0
|
|
20240320,090600,4013720,4125,4125,4125,4125,1
|
|
20240320,090500,4009595,4120,4120,4120,4120,127
|
|
20240320,090400,3486355,4125,4125,4125,4125,75
|
|
20240320,090300,3176980,4155,4155,4155,4155,13
|
|
20240320,090200,3122965,4155,4155,4155,4155,50
|
|
20240320,090100,2915215,4160,4155,4160,4155,2
|
|
20240320,090000,2906900,4100,4100,4100,4100,709
|