691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,202800,164261700,4380,4380,4380,4380,674
|
|
20240326,202700,164261700,4380,4380,4380,4380,0
|
|
20240326,202600,164261700,4380,4380,4380,4380,0
|
|
20240326,202500,164261700,4380,4380,4380,4380,0
|
|
20240326,202400,164261700,4380,4380,4380,4380,0
|
|
20240326,202300,164261700,4380,4380,4380,4380,0
|
|
20240326,202200,164261700,4380,4380,4380,4380,0
|
|
20240326,202100,164261700,4380,4380,4380,4380,0
|
|
20240326,202000,164261700,4380,4380,4380,4380,0
|
|
20240326,201900,164261700,4380,4380,4380,4380,0
|
|
20240326,201800,164261700,4380,4380,4380,4380,0
|
|
20240326,201700,164261700,4380,4380,4380,4380,0
|
|
20240326,201600,164261700,4380,4380,4380,4380,0
|
|
20240326,201500,164261700,4380,4380,4380,4380,0
|
|
20240326,201400,164261700,4380,4380,4380,4380,0
|
|
20240326,201300,164261700,4380,4380,4380,4380,0
|
|
20240326,201200,164261700,4380,4380,4380,4380,0
|
|
20240326,201100,164261700,4380,4380,4380,4380,0
|
|
20240326,201000,164261700,4380,4380,4380,4380,0
|
|
20240326,200900,164261700,4380,4380,4380,4380,0
|
|
20240326,200800,164261700,4380,4380,4380,4380,0
|
|
20240326,200700,164261700,4380,4380,4380,4380,0
|
|
20240326,200600,164261700,4380,4380,4380,4380,0
|
|
20240326,200500,164261700,4380,4380,4380,4380,0
|
|
20240326,200400,164261700,4380,4380,4380,4380,0
|
|
20240326,200300,164261700,4380,4380,4380,4380,0
|
|
20240326,200200,164261700,4380,4380,4380,4380,0
|
|
20240326,200100,164261700,4380,4380,4380,4380,0
|
|
20240326,200000,164261700,4380,4380,4380,4380,0
|
|
20240326,195900,164261700,4380,4380,4380,4380,0
|
|
20240326,195800,164261700,4380,4380,4380,4380,674
|
|
20240326,195700,164261700,4380,4380,4380,4380,0
|
|
20240326,195600,164261700,4380,4380,4380,4380,0
|
|
20240326,195500,164261700,4380,4380,4380,4380,0
|
|
20240326,195400,164261700,4380,4380,4380,4380,0
|
|
20240326,195300,164261700,4380,4380,4380,4380,0
|
|
20240326,195200,164261700,4380,4380,4380,4380,0
|
|
20240326,195100,164261700,4380,4380,4380,4380,0
|
|
20240326,195000,164261700,4380,4380,4380,4380,0
|
|
20240326,194900,164261700,4380,4380,4380,4380,0
|
|
20240326,194800,164261700,4380,4380,4380,4380,0
|
|
20240326,194700,164261700,4380,4380,4380,4380,0
|
|
20240326,194600,164261700,4380,4380,4380,4380,0
|
|
20240326,194500,164261700,4380,4380,4380,4380,0
|
|
20240326,194400,164261700,4380,4380,4380,4380,0
|
|
20240326,194300,164261700,4380,4380,4380,4380,0
|
|
20240326,194200,164261700,4380,4380,4380,4380,0
|
|
20240326,194100,164261700,4380,4380,4380,4380,0
|
|
20240326,194000,164261700,4380,4380,4380,4380,0
|
|
20240326,193900,164261700,4380,4380,4380,4380,0
|
|
20240326,193800,164261700,4380,4380,4380,4380,0
|
|
20240326,193700,164261700,4380,4380,4380,4380,0
|
|
20240326,193600,164261700,4380,4380,4380,4380,0
|
|
20240326,193500,164261700,4380,4380,4380,4380,0
|
|
20240326,193400,164261700,4380,4380,4380,4380,0
|
|
20240326,193300,164261700,4380,4380,4380,4380,0
|
|
20240326,193200,164261700,4380,4380,4380,4380,0
|
|
20240326,193100,164261700,4380,4380,4380,4380,0
|
|
20240326,193000,164261700,4380,4380,4380,4380,0
|
|
20240326,192900,164261700,4380,4380,4380,4380,0
|
|
20240326,192800,164261700,4380,4380,4380,4380,674
|
|
20240326,192700,164261700,4380,4380,4380,4380,0
|
|
20240326,192600,164261700,4380,4380,4380,4380,0
|
|
20240326,192500,164261700,4380,4380,4380,4380,0
|
|
20240326,192400,164261700,4380,4380,4380,4380,0
|
|
20240326,192300,164261700,4380,4380,4380,4380,0
|
|
20240326,192200,164261700,4380,4380,4380,4380,0
|
|
20240326,192100,164261700,4380,4380,4380,4380,0
|
|
20240326,192000,164261700,4380,4380,4380,4380,0
|
|
20240326,191900,164261700,4380,4380,4380,4380,0
|
|
20240326,191800,164261700,4380,4380,4380,4380,0
|
|
20240326,191700,164261700,4380,4380,4380,4380,0
|
|
20240326,191600,164261700,4380,4380,4380,4380,0
|
|
20240326,191500,164261700,4380,4380,4380,4380,0
|
|
20240326,191400,164261700,4380,4380,4380,4380,0
|
|
20240326,191300,164261700,4380,4380,4380,4380,0
|
|
20240326,191200,164261700,4380,4380,4380,4380,0
|
|
20240326,191100,164261700,4380,4380,4380,4380,0
|
|
20240326,191000,164261700,4380,4380,4380,4380,0
|
|
20240326,190900,164261700,4380,4380,4380,4380,0
|
|
20240326,190800,164261700,4380,4380,4380,4380,0
|
|
20240326,190700,164261700,4380,4380,4380,4380,0
|
|
20240326,190600,164261700,4380,4380,4380,4380,0
|
|
20240326,190500,164261700,4380,4380,4380,4380,0
|
|
20240326,190400,164261700,4380,4380,4380,4380,0
|
|
20240326,190300,164261700,4380,4380,4380,4380,0
|
|
20240326,190200,164261700,4380,4380,4380,4380,0
|
|
20240326,190100,164261700,4380,4380,4380,4380,0
|
|
20240326,190000,164261700,4380,4380,4380,4380,0
|
|
20240326,185900,164261700,4380,4380,4380,4380,0
|
|
20240326,185800,164261700,4380,4380,4380,4380,674
|
|
20240326,185700,164261700,4380,4380,4380,4380,0
|
|
20240326,185600,164261700,4380,4380,4380,4380,0
|
|
20240326,185500,164261700,4380,4380,4380,4380,0
|
|
20240326,185400,164261700,4380,4380,4380,4380,0
|
|
20240326,185300,164261700,4380,4380,4380,4380,0
|
|
20240326,185200,164261700,4380,4380,4380,4380,0
|
|
20240326,185100,164261700,4380,4380,4380,4380,0
|
|
20240326,185000,164261700,4380,4380,4380,4380,0
|
|
20240326,184900,164261700,4380,4380,4380,4380,0
|
|
20240326,184800,164261700,4380,4380,4380,4380,0
|
|
20240326,184700,164261700,4380,4380,4380,4380,0
|
|
20240326,184600,164261700,4380,4380,4380,4380,0
|
|
20240326,184500,164261700,4380,4380,4380,4380,0
|
|
20240326,184400,164261700,4380,4380,4380,4380,0
|
|
20240326,184300,164261700,4380,4380,4380,4380,0
|
|
20240326,184200,164261700,4380,4380,4380,4380,0
|
|
20240326,184100,164261700,4380,4380,4380,4380,0
|
|
20240326,184000,164261700,4380,4380,4380,4380,0
|
|
20240326,183900,164261700,4380,4380,4380,4380,0
|
|
20240326,183800,164261700,4380,4380,4380,4380,0
|
|
20240326,183700,164261700,4380,4380,4380,4380,0
|
|
20240326,183600,164261700,4380,4380,4380,4380,0
|
|
20240326,183500,164261700,4380,4380,4380,4380,0
|
|
20240326,183400,164261700,4380,4380,4380,4380,0
|
|
20240326,183300,164261700,4380,4380,4380,4380,0
|
|
20240326,183200,164261700,4380,4380,4380,4380,0
|
|
20240326,183100,164261700,4380,4380,4380,4380,0
|
|
20240326,183000,164261700,4380,4380,4380,4380,0
|
|
20240326,182900,164261700,4380,4380,4380,4380,0
|
|
20240326,182800,164261700,4380,4380,4380,4380,674
|
|
20240326,182700,164261700,4380,4380,4380,4380,0
|
|
20240326,182600,164261700,4380,4380,4380,4380,0
|
|
20240326,182500,164261700,4380,4380,4380,4380,0
|
|
20240326,182400,164261700,4380,4380,4380,4380,0
|
|
20240326,182300,164261700,4380,4380,4380,4380,0
|
|
20240326,182200,164261700,4380,4380,4380,4380,0
|
|
20240326,182100,164261700,4380,4380,4380,4380,0
|
|
20240326,182000,164261700,4380,4380,4380,4380,0
|
|
20240326,181900,164261700,4380,4380,4380,4380,0
|
|
20240326,181800,164261700,4380,4380,4380,4380,0
|
|
20240326,181700,164261700,4380,4380,4380,4380,0
|
|
20240326,181600,164261700,4380,4380,4380,4380,0
|
|
20240326,181500,164261700,4380,4380,4380,4380,0
|
|
20240326,181400,164261700,4380,4380,4380,4380,0
|
|
20240326,181300,164261700,4380,4380,4380,4380,0
|
|
20240326,181200,164261700,4380,4380,4380,4380,0
|
|
20240326,181100,164261700,4380,4380,4380,4380,0
|
|
20240326,181000,164261700,4380,4380,4380,4380,0
|
|
20240326,180900,164261700,4380,4380,4380,4380,0
|
|
20240326,180800,164261700,4380,4380,4380,4380,0
|
|
20240326,180700,164261700,4380,4380,4380,4380,0
|
|
20240326,180600,164261700,4380,4380,4380,4380,0
|
|
20240326,180500,164261700,4380,4380,4380,4380,0
|
|
20240326,180400,164261700,4380,4380,4380,4380,0
|
|
20240326,180300,164261700,4380,4380,4380,4380,0
|
|
20240326,180200,164261700,4380,4380,4380,4380,0
|
|
20240326,180100,164261700,4380,4380,4380,4380,0
|
|
20240326,180000,164261700,4380,4380,4380,4380,0
|
|
20240326,175900,164261700,4380,4380,4380,4380,0
|
|
20240326,175800,164261700,4380,4380,4380,4380,674
|
|
20240326,175700,164261700,4380,4380,4380,4380,0
|
|
20240326,175600,164261700,4380,4380,4380,4380,0
|
|
20240326,175500,164261700,4380,4380,4380,4380,0
|
|
20240326,175400,164261700,4380,4380,4380,4380,0
|
|
20240326,175300,164261700,4380,4380,4380,4380,0
|
|
20240326,175200,164261700,4380,4380,4380,4380,0
|
|
20240326,175100,164261700,4380,4380,4380,4380,0
|
|
20240326,175000,164261700,4380,4380,4380,4380,0
|
|
20240326,174900,164261700,4380,4380,4380,4380,0
|
|
20240326,174800,164261700,4380,4380,4380,4380,0
|
|
20240326,174700,164261700,4380,4380,4380,4380,0
|
|
20240326,174600,164261700,4380,4380,4380,4380,0
|
|
20240326,174500,164261700,4380,4380,4380,4380,0
|
|
20240326,174400,164261700,4380,4380,4380,4380,0
|
|
20240326,174300,164261700,4380,4380,4380,4380,0
|
|
20240326,174200,164261700,4380,4380,4380,4380,0
|
|
20240326,174100,164261700,4380,4380,4380,4380,0
|
|
20240326,174000,164261700,4380,4380,4380,4380,0
|
|
20240326,173900,164261700,4380,4380,4380,4380,0
|
|
20240326,173800,164261700,4380,4380,4380,4380,0
|
|
20240326,173700,164261700,4380,4380,4380,4380,0
|
|
20240326,173600,164261700,4380,4380,4380,4380,0
|
|
20240326,173500,164261700,4380,4380,4380,4380,0
|
|
20240326,173400,164261700,4380,4380,4380,4380,0
|
|
20240326,173300,164261700,4380,4380,4380,4380,0
|
|
20240326,173200,164261700,4380,4380,4380,4380,0
|
|
20240326,173100,164261700,4380,4380,4380,4380,0
|
|
20240326,173000,164261700,4380,4380,4380,4380,0
|
|
20240326,172900,164261700,4380,4380,4380,4380,0
|
|
20240326,172800,164261700,4380,4380,4380,4380,674
|
|
20240326,172700,164261700,4380,4380,4380,4380,0
|
|
20240326,172600,164261700,4380,4380,4380,4380,0
|
|
20240326,172500,164261700,4380,4380,4380,4380,0
|
|
20240326,172400,164261700,4380,4380,4380,4380,0
|
|
20240326,172300,164261700,4380,4380,4380,4380,0
|
|
20240326,172200,164261700,4380,4380,4380,4380,0
|
|
20240326,172100,164261700,4380,4380,4380,4380,0
|
|
20240326,172000,164261700,4380,4380,4380,4380,0
|
|
20240326,171900,164261700,4380,4380,4380,4380,0
|
|
20240326,171800,164261700,4380,4380,4380,4380,0
|
|
20240326,171700,164261700,4380,4380,4380,4380,0
|
|
20240326,171600,164261700,4380,4380,4380,4380,0
|
|
20240326,171500,164261700,4380,4380,4380,4380,0
|
|
20240326,171400,164261700,4380,4380,4380,4380,0
|
|
20240326,171300,164261700,4380,4380,4380,4380,0
|
|
20240326,171200,164261700,4380,4380,4380,4380,0
|
|
20240326,171100,164261700,4380,4380,4380,4380,0
|
|
20240326,171000,164261700,4380,4380,4380,4380,0
|
|
20240326,170900,164261700,4380,4380,4380,4380,0
|
|
20240326,170800,164261700,4380,4380,4380,4380,0
|
|
20240326,170700,164261700,4380,4380,4380,4380,0
|
|
20240326,170600,164261700,4380,4380,4380,4380,0
|
|
20240326,170500,164261700,4380,4380,4380,4380,0
|
|
20240326,170400,164261700,4380,4380,4380,4380,0
|
|
20240326,170300,164261700,4380,4380,4380,4380,0
|
|
20240326,170200,164261700,4380,4380,4380,4380,0
|
|
20240326,170100,164261700,4380,4380,4380,4380,0
|
|
20240326,170000,164261700,4380,4380,4380,4380,0
|
|
20240326,165900,164261700,4380,4380,4380,4380,0
|
|
20240326,165800,164261700,4380,4380,4380,4380,674
|
|
20240326,165700,164261700,4380,4380,4380,4380,0
|
|
20240326,165600,164261700,4380,4380,4380,4380,0
|
|
20240326,165500,164261700,4380,4380,4380,4380,0
|
|
20240326,165400,164261700,4380,4380,4380,4380,0
|
|
20240326,165300,164261700,4380,4380,4380,4380,0
|
|
20240326,165200,164261700,4380,4380,4380,4380,0
|
|
20240326,165100,164261700,4380,4380,4380,4380,0
|
|
20240326,165000,164261700,4380,4380,4380,4380,0
|
|
20240326,164900,164261700,4380,4380,4380,4380,0
|
|
20240326,164800,164261700,4380,4380,4380,4380,0
|
|
20240326,164700,164261700,4380,4380,4380,4380,0
|
|
20240326,164600,164261700,4380,4380,4380,4380,0
|
|
20240326,164500,164261700,4380,4380,4380,4380,0
|
|
20240326,164400,164261700,4380,4380,4380,4380,0
|
|
20240326,164300,164261700,4380,4380,4380,4380,0
|
|
20240326,164200,164261700,4380,4380,4380,4380,0
|
|
20240326,164100,164261700,4380,4380,4380,4380,0
|
|
20240326,164000,164261700,4380,4380,4380,4380,0
|
|
20240326,163900,164261700,4380,4380,4380,4380,0
|
|
20240326,163800,164261700,4380,4380,4380,4380,0
|
|
20240326,163700,164261700,4380,4380,4380,4380,0
|
|
20240326,163600,164261700,4380,4380,4380,4380,0
|
|
20240326,163500,164261700,4380,4380,4380,4380,0
|
|
20240326,163400,164261700,4380,4380,4380,4380,0
|
|
20240326,163300,164261700,4380,4380,4380,4380,0
|
|
20240326,163200,164261700,4380,4380,4380,4380,0
|
|
20240326,163100,164261700,4380,4380,4380,4380,0
|
|
20240326,163000,164261700,4380,4380,4380,4380,0
|
|
20240326,162900,164261700,4380,4380,4380,4380,0
|
|
20240326,162800,164261700,4380,4380,4380,4380,674
|
|
20240326,162700,164261700,4380,4380,4380,4380,0
|
|
20240326,162600,164261700,4380,4380,4380,4380,0
|
|
20240326,162500,164261700,4380,4380,4380,4380,0
|
|
20240326,162400,164261700,4380,4380,4380,4380,0
|
|
20240326,162300,164261700,4380,4380,4380,4380,0
|
|
20240326,162200,164261700,4380,4380,4380,4380,0
|
|
20240326,162100,164261700,4380,4380,4380,4380,0
|
|
20240326,162000,164261700,4380,4380,4380,4380,0
|
|
20240326,161900,164261700,4380,4380,4380,4380,0
|
|
20240326,161800,164261700,4380,4380,4380,4380,0
|
|
20240326,161700,164261700,4380,4380,4380,4380,0
|
|
20240326,161600,164261700,4380,4380,4380,4380,0
|
|
20240326,161500,164261700,4380,4380,4380,4380,0
|
|
20240326,161400,164261700,4380,4380,4380,4380,0
|
|
20240326,161300,164261700,4380,4380,4380,4380,0
|
|
20240326,161200,164261700,4380,4380,4380,4380,0
|
|
20240326,161100,164261700,4380,4380,4380,4380,0
|
|
20240326,161000,164261700,4380,4380,4380,4380,0
|
|
20240326,160900,164261700,4380,4380,4380,4380,0
|
|
20240326,160800,164261700,4380,4380,4380,4380,0
|
|
20240326,160700,164261700,4380,4380,4380,4380,0
|
|
20240326,160600,164261700,4380,4380,4380,4380,0
|
|
20240326,160500,164261700,4380,4380,4380,4380,0
|
|
20240326,160400,164261700,4380,4380,4380,4380,0
|
|
20240326,160300,164261700,4380,4380,4380,4380,0
|
|
20240326,160200,164261700,4380,4380,4380,4380,0
|
|
20240326,160100,164261700,4380,4380,4380,4380,0
|
|
20240326,160000,164261700,4380,4380,4380,4380,0
|
|
20240326,155900,164261700,4380,4380,4380,4380,0
|
|
20240326,155800,164261700,4380,4380,4380,4380,674
|
|
20240326,155700,164261700,4380,4380,4380,4380,0
|
|
20240326,155600,164261700,4380,4380,4380,4380,0
|
|
20240326,155500,164261700,4380,4380,4380,4380,0
|
|
20240326,155400,164261700,4380,4380,4380,4380,0
|
|
20240326,155300,164261700,4380,4380,4380,4380,0
|
|
20240326,155200,164261700,4380,4380,4380,4380,0
|
|
20240326,155100,164261700,4380,4380,4380,4380,0
|
|
20240326,155000,164261700,4380,4380,4380,4380,0
|
|
20240326,154900,164261700,4380,4380,4380,4380,0
|
|
20240326,154800,164261700,4380,4380,4380,4380,0
|
|
20240326,154700,164261700,4380,4380,4380,4380,0
|
|
20240326,154600,164261700,4380,4380,4380,4380,0
|
|
20240326,154500,164261700,4380,4380,4380,4380,0
|
|
20240326,154400,164261700,4380,4380,4380,4380,0
|
|
20240326,154300,164261700,4380,4380,4380,4380,0
|
|
20240326,154200,164261700,4380,4380,4380,4380,0
|
|
20240326,154100,164261700,4380,4380,4380,4380,0
|
|
20240326,154000,164261700,4380,4380,4380,4380,0
|
|
20240326,153900,164261700,4380,4380,4380,4380,0
|
|
20240326,153800,164261700,4380,4380,4380,4380,0
|
|
20240326,153700,164261700,4380,4380,4380,4380,0
|
|
20240326,153600,164261700,4380,4380,4380,4380,0
|
|
20240326,153500,164261700,4380,4380,4380,4380,0
|
|
20240326,153400,164261700,4380,4380,4380,4380,0
|
|
20240326,153300,164261700,4380,4380,4380,4380,0
|
|
20240326,153200,164261700,4380,4380,4380,4380,0
|
|
20240326,153100,164261700,4380,4380,4380,4380,0
|
|
20240326,153000,164261700,4380,4380,4380,4380,674
|
|
20240326,152900,161309580,4375,4375,4375,4375,0
|
|
20240326,152800,161309580,4375,4375,4375,4375,0
|
|
20240326,152700,161309580,4375,4375,4375,4375,0
|
|
20240326,152600,161309580,4375,4375,4375,4375,0
|
|
20240326,152500,161309580,4375,4375,4375,4375,0
|
|
20240326,152400,161309580,4375,4375,4375,4375,0
|
|
20240326,152300,161309580,4375,4375,4375,4375,0
|
|
20240326,152200,161309580,4375,4375,4375,4375,0
|
|
20240326,152100,161309580,4375,4375,4375,4375,0
|
|
20240326,152000,161309580,4375,4375,4375,4375,0
|
|
20240326,151900,161309580,4375,4375,4390,4375,2084
|
|
20240326,151800,152170125,4375,4375,4375,4375,0
|
|
20240326,151700,152170125,4375,4375,4375,4375,86
|
|
20240326,151600,151793875,4380,4385,4385,4380,357
|
|
20240326,151500,150228940,4380,4380,4380,4380,37
|
|
20240326,151400,150066880,4380,4380,4380,4380,81
|
|
20240326,151300,149712100,4375,4375,4375,4375,0
|
|
20240326,151200,149712100,4375,4375,4375,4375,0
|
|
20240326,151100,149712100,4375,4375,4375,4375,0
|
|
20240326,151000,149712100,4375,4375,4375,4375,12
|
|
20240326,150900,149659600,4380,4380,4380,4380,0
|
|
20240326,150800,149659600,4380,4380,4380,4380,0
|
|
20240326,150700,149659600,4380,4380,4380,4380,0
|
|
20240326,150600,149659600,4380,4380,4380,4380,0
|
|
20240326,150500,149659600,4380,4380,4380,4380,0
|
|
20240326,150400,149659600,4380,4380,4380,4380,0
|
|
20240326,150300,149659600,4380,4380,4380,4380,0
|
|
20240326,150200,149659600,4380,4380,4380,4380,0
|
|
20240326,150100,149659600,4380,4380,4380,4380,26
|
|
20240326,150000,149545720,4380,4380,4380,4380,0
|
|
20240326,145900,149545720,4380,4380,4380,4380,14
|
|
20240326,145800,149484400,4380,4380,4380,4380,0
|
|
20240326,145700,149484400,4380,4380,4380,4380,13
|
|
20240326,145600,149427460,4385,4385,4385,4385,0
|
|
20240326,145500,149427460,4385,4385,4385,4385,0
|
|
20240326,145400,149427460,4385,4385,4385,4385,0
|
|
20240326,145300,149427460,4385,4385,4385,4385,0
|
|
20240326,145200,149427460,4385,4385,4385,4385,0
|
|
20240326,145100,149427460,4385,4385,4385,4385,21
|
|
20240326,145000,149335375,4385,4380,4385,4375,691
|
|
20240326,144900,146306900,4385,4385,4385,4385,0
|
|
20240326,144800,146306900,4385,4385,4385,4385,0
|
|
20240326,144700,146306900,4385,4385,4385,4385,55
|
|
20240326,144600,146065725,4375,4375,4375,4375,23
|
|
20240326,144500,145965100,4380,4380,4380,4380,0
|
|
20240326,144400,145965100,4380,4380,4380,4380,50
|
|
20240326,144300,145746100,4385,4385,4385,4385,0
|
|
20240326,144200,145746100,4385,4385,4385,4385,13
|
|
20240326,144100,145689095,4385,4385,4385,4385,122
|
|
20240326,144000,145154125,4385,4385,4385,4385,0
|
|
20240326,143900,145154125,4385,4385,4385,4385,0
|
|
20240326,143800,145154125,4385,4385,4385,4385,55
|
|
20240326,143700,144912950,4385,4385,4385,4385,30
|
|
20240326,143600,144781400,4385,4385,4385,4385,0
|
|
20240326,143500,144781400,4385,4385,4385,4385,276
|
|
20240326,143400,143571140,4385,4385,4385,4385,0
|
|
20240326,143300,143571140,4385,4385,4385,4385,0
|
|
20240326,143200,143571140,4385,4385,4385,4385,122
|
|
20240326,143100,143036170,4385,4385,4385,4385,0
|
|
20240326,143000,143036170,4385,4385,4385,4385,55
|
|
20240326,142900,142794995,4375,4375,4375,4375,1
|
|
20240326,142800,142790620,4390,4390,4390,4390,0
|
|
20240326,142700,142790620,4390,4390,4390,4390,0
|
|
20240326,142600,142790620,4390,4390,4390,4390,0
|
|
20240326,142500,142790620,4390,4390,4390,4390,0
|
|
20240326,142400,142790620,4390,4390,4390,4390,122
|
|
20240326,142300,142255040,4375,4375,4375,4375,0
|
|
20240326,142200,142255040,4375,4380,4380,4375,300
|
|
20240326,142100,140942490,4390,4390,4390,4390,55
|
|
20240326,142000,140701040,4390,4390,4390,4390,0
|
|
20240326,141900,140701040,4390,4390,4390,4390,0
|
|
20240326,141800,140701040,4390,4390,4390,4390,0
|
|
20240326,141700,140701040,4390,4390,4390,4390,0
|
|
20240326,141600,140701040,4390,4390,4390,4390,6
|
|
20240326,141500,140674700,4390,4390,4390,4390,122
|
|
20240326,141400,140139120,4390,4390,4390,4390,0
|
|
20240326,141300,140139120,4390,4390,4390,4390,100
|
|
20240326,141200,139700120,4385,4375,4385,4375,56
|
|
20240326,141100,139454570,4390,4390,4390,4390,0
|
|
20240326,141000,139454570,4390,4390,4390,4390,0
|
|
20240326,140900,139454570,4390,4390,4390,4390,0
|
|
20240326,140800,139454570,4390,4390,4390,4390,0
|
|
20240326,140700,139454570,4390,4390,4390,4390,0
|
|
20240326,140600,139454570,4390,4390,4390,4390,122
|
|
20240326,140500,138918990,4390,4390,4390,4390,0
|
|
20240326,140400,138918990,4390,4390,4390,4390,55
|
|
20240326,140300,138677540,4390,4390,4390,4390,0
|
|
20240326,140200,138677540,4390,4390,4390,4390,0
|
|
20240326,140100,138677540,4390,4390,4390,4390,75
|
|
20240326,140000,138348290,4390,4390,4390,4390,0
|
|
20240326,135900,138348290,4390,4390,4390,4390,0
|
|
20240326,135800,138348290,4390,4390,4390,4390,122
|
|
20240326,135700,137812710,4375,4380,4380,4375,382
|
|
20240326,135600,136141410,4390,4390,4390,4390,0
|
|
20240326,135500,136141410,4390,4390,4390,4390,55
|
|
20240326,135400,135899960,4375,4375,4375,4375,0
|
|
20240326,135300,135899960,4375,4375,4375,4375,0
|
|
20240326,135200,135899960,4375,4380,4380,4375,103
|
|
20240326,135100,135449210,4380,4385,4385,4380,667
|
|
20240326,135000,132525015,4385,4385,4385,4385,0
|
|
20240326,134900,132525015,4385,4390,4390,4385,230
|
|
20240326,134800,131515855,4385,4385,4385,4385,0
|
|
20240326,134700,131515855,4385,4385,4385,4385,200
|
|
20240326,134600,130638855,4390,4390,4390,4390,55
|
|
20240326,134500,130397405,4390,4390,4390,4390,0
|
|
20240326,134400,130397405,4390,4390,4390,4390,50
|
|
20240326,134300,130177905,4390,4390,4390,4390,0
|
|
20240326,134200,130177905,4390,4390,4390,4390,0
|
|
20240326,134100,130177905,4390,4390,4390,4390,0
|
|
20240326,134000,130177905,4390,4390,4390,4390,122
|
|
20240326,133900,129642325,4390,4390,4390,4390,0
|
|
20240326,133800,129642325,4390,4390,4390,4390,0
|
|
20240326,133700,129642325,4390,4390,4390,4390,55
|
|
20240326,133600,129400875,4390,4390,4390,4390,0
|
|
20240326,133500,129400875,4390,4390,4390,4390,0
|
|
20240326,133400,129400875,4390,4390,4390,4390,0
|
|
20240326,133300,129400875,4390,4390,4390,4390,0
|
|
20240326,133200,129400875,4390,4390,4390,4390,122
|
|
20240326,133100,128865295,4390,4390,4390,4390,0
|
|
20240326,133000,128865295,4390,4390,4390,4390,0
|
|
20240326,132900,128865295,4390,4390,4390,4390,130
|
|
20240326,132800,128294595,4390,4390,4390,4390,0
|
|
20240326,132700,128294595,4390,4390,4390,4390,0
|
|
20240326,132600,128294595,4390,4390,4390,4390,1
|
|
20240326,132500,128290205,4390,4390,4390,4390,0
|
|
20240326,132400,128290205,4390,4390,4390,4390,0
|
|
20240326,132300,128290205,4390,4390,4390,4390,122
|
|
20240326,132200,127754625,4390,4390,4390,4390,1
|
|
20240326,132100,127750235,4390,4390,4390,4390,0
|
|
20240326,132000,127750235,4390,4390,4390,4390,55
|
|
20240326,131900,127508785,4390,4390,4390,4390,0
|
|
20240326,131800,127508785,4390,4390,4390,4390,0
|
|
20240326,131700,127508785,4390,4390,4390,4390,0
|
|
20240326,131600,127508785,4390,4390,4390,4390,0
|
|
20240326,131500,127508785,4390,4390,4390,4390,0
|
|
20240326,131400,127508785,4390,4390,4390,4390,122
|
|
20240326,131300,126973205,4390,4390,4390,4390,0
|
|
20240326,131200,126973205,4390,4390,4390,4390,0
|
|
20240326,131100,126973205,4390,4390,4390,4390,55
|
|
20240326,131000,126731755,4385,4385,4385,4385,13
|
|
20240326,130900,126674750,4385,4385,4385,4385,0
|
|
20240326,130800,126674750,4385,4385,4385,4385,0
|
|
20240326,130700,126674750,4385,4385,4385,4385,300
|
|
20240326,130600,125359250,4385,4385,4385,4385,594
|
|
20240326,130500,122754560,4390,4390,4390,4390,0
|
|
20240326,130400,122754560,4390,4390,4390,4390,0
|
|
20240326,130300,122754560,4390,4390,4390,4390,55
|
|
20240326,130200,122513110,4390,4390,4390,4390,0
|
|
20240326,130100,122513110,4390,4390,4390,4390,0
|
|
20240326,130000,122513110,4390,4390,4390,4390,0
|
|
20240326,125900,122513110,4390,4390,4390,4390,0
|
|
20240326,125800,122513110,4390,4390,4390,4390,0
|
|
20240326,125700,122513110,4390,4385,4390,4385,122
|
|
20240326,125600,121978055,4385,4385,4385,4385,29
|
|
20240326,125500,121850890,4385,4385,4385,4385,0
|
|
20240326,125400,121850890,4385,4385,4385,4385,26
|
|
20240326,125300,121736880,4380,4380,4380,4380,73
|
|
20240326,125200,121417140,4390,4390,4390,4390,1
|
|
20240326,125100,121412750,4385,4385,4385,4385,236
|
|
20240326,125000,120377890,4390,4390,4390,4390,589
|
|
20240326,124900,117792180,4395,4395,4395,4395,0
|
|
20240326,124800,117792180,4395,4395,4400,4395,295
|
|
20240326,124700,116495045,4400,4400,4400,4400,0
|
|
20240326,124600,116495045,4400,4400,4400,4400,0
|
|
20240326,124500,116495045,4400,4400,4400,4400,72
|
|
20240326,124400,116178245,4400,4400,4400,4400,250
|
|
20240326,124300,115078245,4400,4400,4400,4400,40
|
|
20240326,124200,114902245,4405,4405,4405,4405,95
|
|
20240326,124100,114483770,4405,4405,4405,4405,0
|
|
20240326,124000,114483770,4405,4405,4405,4405,122
|
|
20240326,123900,113946360,4395,4395,4395,4395,27
|
|
20240326,123800,113827695,4405,4405,4405,4405,0
|
|
20240326,123700,113827695,4405,4405,4405,4405,0
|
|
20240326,123600,113827695,4405,4405,4405,4405,55
|
|
20240326,123500,113585420,4400,4400,4400,4400,0
|
|
20240326,123400,113585420,4400,4405,4405,4400,56
|
|
20240326,123300,113338990,4410,4410,4410,4410,0
|
|
20240326,123200,113338990,4410,4410,4410,4410,1
|
|
20240326,123100,113334580,4405,4400,4405,4400,123
|
|
20240326,123000,112793140,4400,4400,4400,4400,0
|
|
20240326,122900,112793140,4400,4400,4400,4400,0
|
|
20240326,122800,112793140,4400,4400,4400,4400,55
|
|
20240326,122700,112551140,4385,4390,4390,4385,360
|
|
20240326,122600,110971050,4400,4400,4400,4400,118
|
|
20240326,122500,110451850,4410,4410,4410,4410,0
|
|
20240326,122400,110451850,4410,4410,4410,4410,0
|
|
20240326,122300,110451850,4410,4410,4410,4410,0
|
|
20240326,122200,110451850,4410,4410,4410,4410,143
|
|
20240326,122100,109821220,4410,4410,4410,4410,0
|
|
20240326,122000,109821220,4410,4410,4410,4410,63
|
|
20240326,121900,109543390,4415,4415,4415,4415,55
|
|
20240326,121800,109300565,4415,4415,4415,4415,52
|
|
20240326,121700,109070985,4415,4415,4415,4415,100
|
|
20240326,121600,108629485,4415,4415,4415,4415,265
|
|
20240326,121500,107459510,4420,4420,4420,4420,0
|
|
20240326,121400,107459510,4420,4420,4420,4420,123
|
|
20240326,121300,106915850,4420,4420,4420,4420,0
|
|
20240326,121200,106915850,4420,4420,4420,4420,0
|
|
20240326,121100,106915850,4420,4420,4420,4420,0
|
|
20240326,121000,106915850,4420,4420,4420,4420,55
|
|
20240326,120900,106672750,4420,4420,4420,4420,0
|
|
20240326,120800,106672750,4420,4420,4420,4420,0
|
|
20240326,120700,106672750,4420,4425,4425,4420,213
|
|
20240326,120600,105730240,4420,4420,4420,4420,0
|
|
20240326,120500,105730240,4420,4420,4420,4420,123
|
|
20240326,120400,105186580,4420,4420,4420,4420,3
|
|
20240326,120300,105173320,4415,4415,4415,4415,499
|
|
20240326,120200,102970235,4415,4415,4415,4415,55
|
|
20240326,120100,102727410,4395,4395,4395,4395,0
|
|
20240326,120000,102727410,4395,4395,4395,4395,0
|
|
20240326,115900,102727410,4395,4395,4395,4395,0
|
|
20240326,115800,102727410,4395,4400,4400,4395,200
|
|
20240326,115700,101847865,4395,4395,4395,4395,0
|
|
20240326,115600,101847865,4395,4415,4415,4395,143
|
|
20240326,115500,101216850,4415,4415,4415,4415,3
|
|
20240326,115400,101203605,4415,4415,4415,4415,0
|
|
20240326,115300,101203605,4415,4415,4415,4415,55
|
|
20240326,115200,100960780,4415,4415,4415,4415,0
|
|
20240326,115100,100960780,4415,4415,4415,4415,2
|
|
20240326,115000,100951950,4415,4415,4415,4415,0
|
|
20240326,114900,100951950,4415,4415,4415,4415,0
|
|
20240326,114800,100951950,4415,4415,4415,4415,123
|
|
20240326,114700,100408905,4415,4415,4415,4415,0
|
|
20240326,114600,100408905,4415,4415,4415,4415,0
|
|
20240326,114500,100408905,4415,4415,4415,4415,0
|
|
20240326,114400,100408905,4415,4415,4415,4415,55
|
|
20240326,114300,100166080,4410,4410,4410,4410,0
|
|
20240326,114200,100166080,4410,4415,4415,4410,26
|
|
20240326,114100,100051410,4420,4420,4420,4420,0
|
|
20240326,114000,100051410,4420,4420,4420,4420,0
|
|
20240326,113900,100051410,4420,4420,4420,4420,123
|
|
20240326,113800,99507750,4415,4415,4415,4415,0
|
|
20240326,113700,99507750,4415,4415,4415,4415,0
|
|
20240326,113600,99507750,4415,4415,4415,4415,2
|
|
20240326,113500,99498920,4420,4420,4420,4420,55
|
|
20240326,113400,99255820,4415,4415,4415,4415,0
|
|
20240326,113300,99255820,4415,4415,4415,4415,0
|
|
20240326,113200,99255820,4415,4415,4415,4415,0
|
|
20240326,113100,99255820,4415,4415,4415,4415,2
|
|
20240326,113000,99246990,4420,4420,4420,4420,124
|
|
20240326,112900,98698910,4415,4415,4415,4415,0
|
|
20240326,112800,98698910,4415,4415,4415,4415,0
|
|
20240326,112700,98698910,4415,4415,4415,4415,55
|
|
20240326,112600,98456085,4415,4415,4415,4415,0
|
|
20240326,112500,98456085,4415,4415,4415,4415,0
|
|
20240326,112400,98456085,4415,4415,4415,4415,0
|
|
20240326,112300,98456085,4415,4415,4415,4415,0
|
|
20240326,112200,98456085,4415,4415,4415,4415,123
|
|
20240326,112100,97913040,4410,4410,4410,4410,0
|
|
20240326,112000,97913040,4410,4410,4410,4410,0
|
|
20240326,111900,97913040,4410,4410,4410,4410,0
|
|
20240326,111800,97913040,4410,4410,4410,4410,55
|
|
20240326,111700,97670490,4405,4405,4405,4405,0
|
|
20240326,111600,97670490,4405,4405,4405,4405,2
|
|
20240326,111500,97661680,4400,4400,4400,4400,1
|
|
20240326,111400,97657280,4400,4400,4400,4400,0
|
|
20240326,111300,97657280,4400,4410,4410,4400,125
|
|
20240326,111200,97106050,4410,4395,4410,4395,8
|
|
20240326,111100,97070830,4395,4395,4395,4395,0
|
|
20240326,111000,97070830,4395,4395,4395,4395,7
|
|
20240326,110900,97040065,4410,4410,4410,4410,55
|
|
20240326,110800,96797515,4395,4395,4395,4395,14
|
|
20240326,110700,96735985,4405,4405,4405,4405,0
|
|
20240326,110600,96735985,4405,4405,4405,4405,0
|
|
20240326,110500,96735985,4405,4405,4405,4405,0
|
|
20240326,110400,96735985,4405,4405,4405,4405,123
|
|
20240326,110300,96194170,4405,4405,4405,4405,0
|
|
20240326,110200,96194170,4405,4405,4405,4405,0
|
|
20240326,110100,96194170,4405,4405,4405,4405,55
|
|
20240326,110000,95951895,4405,4405,4405,4405,0
|
|
20240326,105900,95951895,4405,4405,4405,4405,0
|
|
20240326,105800,95951895,4405,4405,4405,4405,36
|
|
20240326,105700,95793315,4405,4405,4405,4405,0
|
|
20240326,105600,95793315,4405,4405,4405,4405,123
|
|
20240326,105500,95251500,4390,4390,4390,4390,0
|
|
20240326,105400,95251500,4390,4400,4400,4390,5
|
|
20240326,105300,95229530,4400,4400,4400,4400,1
|
|
20240326,105200,95225130,4410,4410,4410,4410,55
|
|
20240326,105100,94982580,4410,4410,4410,4410,0
|
|
20240326,105000,94982580,4410,4410,4410,4410,0
|
|
20240326,104900,94982580,4410,4410,4410,4410,0
|
|
20240326,104800,94982580,4410,4410,4410,4410,0
|
|
20240326,104700,94982580,4410,4405,4410,4405,124
|
|
20240326,104600,94436355,4400,4400,4400,4400,2
|
|
20240326,104500,94427555,4405,4405,4405,4405,0
|
|
20240326,104400,94427555,4405,4405,4405,4405,0
|
|
20240326,104300,94427555,4405,4405,4405,4405,55
|
|
20240326,104200,94185280,4405,4405,4405,4405,0
|
|
20240326,104100,94185280,4405,4385,4405,4385,570
|
|
20240326,104000,91681150,4385,4385,4385,4385,0
|
|
20240326,103900,91681150,4385,4385,4385,4385,231
|
|
20240326,103800,90668215,4390,4395,4395,4390,127
|
|
20240326,103700,90110675,4390,4390,4390,4390,0
|
|
20240326,103600,90110675,4390,4390,4390,4390,1
|
|
20240326,103500,90106285,4400,4400,4400,4400,100
|
|
20240326,103400,89666285,4400,4395,4400,4390,155
|
|
20240326,103300,88984790,4395,4395,4395,4395,2
|
|
20240326,103200,88976000,4400,4400,4400,4400,0
|
|
20240326,103100,88976000,4400,4400,4400,4400,0
|
|
20240326,103000,88976000,4400,4400,4400,4400,123
|
|
20240326,102900,88434800,4380,4380,4380,4380,0
|
|
20240326,102800,88434800,4380,4380,4380,4380,0
|
|
20240326,102700,88434800,4380,4380,4380,4380,195
|
|
20240326,102600,87580700,4380,4400,4400,4380,412
|
|
20240326,102500,85775040,4380,4380,4380,4380,458
|
|
20240326,102400,83769000,4375,4385,4385,4375,535
|
|
20240326,102300,81425970,4385,4390,4390,4385,3
|
|
20240326,102200,81412805,4400,4400,4400,4400,5
|
|
20240326,102100,81390805,4400,4400,4400,4400,123
|
|
20240326,102000,80849605,4400,4400,4400,4400,0
|
|
20240326,101900,80849605,4400,4400,4400,4400,0
|
|
20240326,101800,80849605,4400,4400,4400,4400,0
|
|
20240326,101700,80849605,4400,4400,4400,4400,55
|
|
20240326,101600,80607605,4390,4390,4390,4390,1
|
|
20240326,101500,80603215,4405,4405,4405,4405,0
|
|
20240326,101400,80603215,4405,4405,4405,4405,0
|
|
20240326,101300,80603215,4405,4405,4405,4405,0
|
|
20240326,101200,80603215,4405,4395,4405,4395,123
|
|
20240326,101100,80062120,4395,4395,4395,4395,1
|
|
20240326,101000,80057725,4390,4390,4390,4390,0
|
|
20240326,100900,80057725,4390,4390,4390,4390,0
|
|
20240326,100800,80057725,4390,4375,4390,4375,58
|
|
20240326,100700,79803135,4375,4375,4375,4375,0
|
|
20240326,100600,79803135,4375,4375,4375,4375,152
|
|
20240326,100500,79138135,4380,4385,4385,4380,54
|
|
20240326,100400,78901605,4390,4395,4400,4390,210
|
|
20240326,100300,77978690,4395,4395,4395,4395,0
|
|
20240326,100200,77978690,4395,4395,4395,4395,0
|
|
20240326,100100,77978690,4395,4395,4395,4395,1
|
|
20240326,100000,77974295,4385,4385,4385,4385,684
|
|
20240326,095900,74974955,4390,4390,4390,4390,57
|
|
20240326,095800,74724725,4395,4395,4395,4395,0
|
|
20240326,095700,74724725,4395,4395,4395,4395,0
|
|
20240326,095600,74724725,4395,4395,4395,4395,0
|
|
20240326,095500,74724725,4395,4390,4395,4385,127
|
|
20240326,095400,74167205,4390,4390,4390,4390,1
|
|
20240326,095300,74162815,4390,4385,4390,4385,128
|
|
20240326,095200,73600915,4385,4385,4385,4385,342
|
|
20240326,095100,72101245,4385,4390,4390,4385,65
|
|
20240326,095000,71816170,4395,4395,4395,4395,24
|
|
20240326,094900,71710690,4380,4380,4380,4380,46
|
|
20240326,094800,71509210,4375,4375,4375,4375,0
|
|
20240326,094700,71509210,4375,4385,4385,4375,251
|
|
20240326,094600,70408795,4390,4370,4405,4370,1233
|
|
20240326,094500,65011775,4370,4370,4370,4370,28
|
|
20240326,094400,64889415,4370,4370,4370,4370,1035
|
|
20240326,094300,60366465,4370,4385,4385,4370,732
|
|
20240326,094200,57167345,4390,4390,4390,4390,55
|
|
20240326,094100,56925895,4390,4390,4390,4390,94
|
|
20240326,094000,56513235,4400,4405,4420,4395,1536
|
|
20240326,093900,49756050,4420,4420,4420,4420,11
|
|
20240326,093800,49707430,4420,4415,4420,4415,123
|
|
20240326,093700,49163795,4415,4415,4415,4415,28
|
|
20240326,093600,49040175,4400,4400,4400,4400,1
|
|
20240326,093500,49035775,4395,4395,4395,4395,0
|
|
20240326,093400,49035775,4395,4395,4395,4395,10
|
|
20240326,093300,48991825,4415,4415,4415,4415,55
|
|
20240326,093200,48749000,4395,4410,4410,4395,1500
|
|
20240326,093100,42141290,4410,4420,4420,4410,202
|
|
20240326,093000,41250390,4425,4425,4425,4425,0
|
|
20240326,092900,41250390,4425,4410,4425,4410,147
|
|
20240326,092800,40600710,4410,4410,4410,4410,0
|
|
20240326,092700,40600710,4410,4410,4410,4410,1
|
|
20240326,092600,40596300,4420,4420,4425,4420,489
|
|
20240326,092500,38434910,4425,4420,4425,4420,1262
|
|
20240326,092400,32856860,4410,4420,4420,4410,595
|
|
20240326,092300,30227410,4420,4420,4420,4420,0
|
|
20240326,092200,30227410,4420,4415,4420,4410,116
|
|
20240326,092100,29715340,4410,4420,4420,4410,335
|
|
20240326,092000,28237930,4410,4420,4420,4410,409
|
|
20240326,091900,26430460,4420,4420,4420,4410,11
|
|
20240326,091800,26381870,4420,4420,4420,4420,100
|
|
20240326,091700,25939870,4420,4410,4420,4410,239
|
|
20240326,091600,24884990,4420,4415,4420,4415,257
|
|
20240326,091500,23749060,4415,4410,4415,4410,500
|
|
20240326,091400,21541565,4405,4405,4405,4405,21
|
|
20240326,091300,21449060,4405,4420,4425,4405,1031
|
|
20240326,091200,16901815,4420,4420,4420,4410,323
|
|
20240326,091100,15474505,4420,4405,4420,4405,700
|
|
20240326,091000,12387540,4405,4405,4405,4405,1
|
|
20240326,090900,12383135,4405,4405,4405,4405,66
|
|
20240326,090800,12092405,4405,4405,4405,4405,5
|
|
20240326,090700,12070380,4410,4380,4410,4380,110
|
|
20240326,090600,11585895,4380,4395,4420,4380,1976
|
|
20240326,090500,2896095,4395,4405,4410,4395,237
|
|
20240326,090400,1852140,4405,4405,4405,4405,0
|
|
20240326,090300,1852140,4405,4405,4405,4405,10
|
|
20240326,090200,1808090,4400,4400,4400,4400,1
|
|
20240326,090100,1803690,4400,4410,4410,4400,142
|
|
20240326,090000,1177480,4410,4410,4420,4410,267
|