629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,192600,311458810,5240,5240,5240,5240,1104
|
|
20240325,192500,311458810,5240,5240,5240,5240,0
|
|
20240325,192400,311458810,5240,5240,5240,5240,0
|
|
20240325,192300,311458810,5240,5240,5240,5240,0
|
|
20240325,192200,311458810,5240,5240,5240,5240,0
|
|
20240325,192100,311458810,5240,5240,5240,5240,0
|
|
20240325,192000,311458810,5240,5240,5240,5240,0
|
|
20240325,191900,311458810,5240,5240,5240,5240,0
|
|
20240325,191800,311458810,5240,5240,5240,5240,0
|
|
20240325,191700,311458810,5240,5240,5240,5240,0
|
|
20240325,191600,311458810,5240,5240,5240,5240,0
|
|
20240325,191500,311458810,5240,5240,5240,5240,0
|
|
20240325,191400,311458810,5240,5240,5240,5240,0
|
|
20240325,191300,311458810,5240,5240,5240,5240,0
|
|
20240325,191200,311458810,5240,5240,5240,5240,0
|
|
20240325,191100,311458810,5240,5240,5240,5240,0
|
|
20240325,191000,311458810,5240,5240,5240,5240,0
|
|
20240325,190900,311458810,5240,5240,5240,5240,0
|
|
20240325,190800,311458810,5240,5240,5240,5240,0
|
|
20240325,190700,311458810,5240,5240,5240,5240,0
|
|
20240325,190600,311458810,5240,5240,5240,5240,0
|
|
20240325,190500,311458810,5240,5240,5240,5240,0
|
|
20240325,190400,311458810,5240,5240,5240,5240,0
|
|
20240325,190300,311458810,5240,5240,5240,5240,0
|
|
20240325,190200,311458810,5240,5240,5240,5240,0
|
|
20240325,190100,311458810,5240,5240,5240,5240,0
|
|
20240325,190000,311458810,5240,5240,5240,5240,0
|
|
20240325,185900,311458810,5240,5240,5240,5240,0
|
|
20240325,185800,311458810,5240,5240,5240,5240,0
|
|
20240325,185700,311458810,5240,5240,5240,5240,0
|
|
20240325,185600,311458810,5240,5240,5240,5240,1104
|
|
20240325,185500,311458810,5240,5240,5240,5240,0
|
|
20240325,185400,311458810,5240,5240,5240,5240,0
|
|
20240325,185300,311458810,5240,5240,5240,5240,0
|
|
20240325,185200,311458810,5240,5240,5240,5240,0
|
|
20240325,185100,311458810,5240,5240,5240,5240,0
|
|
20240325,185000,311458810,5240,5240,5240,5240,0
|
|
20240325,184900,311458810,5240,5240,5240,5240,0
|
|
20240325,184800,311458810,5240,5240,5240,5240,0
|
|
20240325,184700,311458810,5240,5240,5240,5240,0
|
|
20240325,184600,311458810,5240,5240,5240,5240,0
|
|
20240325,184500,311458810,5240,5240,5240,5240,0
|
|
20240325,184400,311458810,5240,5240,5240,5240,0
|
|
20240325,184300,311458810,5240,5240,5240,5240,0
|
|
20240325,184200,311458810,5240,5240,5240,5240,0
|
|
20240325,184100,311458810,5240,5240,5240,5240,0
|
|
20240325,184000,311458810,5240,5240,5240,5240,0
|
|
20240325,183900,311458810,5240,5240,5240,5240,0
|
|
20240325,183800,311458810,5240,5240,5240,5240,0
|
|
20240325,183700,311458810,5240,5240,5240,5240,0
|
|
20240325,183600,311458810,5240,5240,5240,5240,0
|
|
20240325,183500,311458810,5240,5240,5240,5240,0
|
|
20240325,183400,311458810,5240,5240,5240,5240,0
|
|
20240325,183300,311458810,5240,5240,5240,5240,0
|
|
20240325,183200,311458810,5240,5240,5240,5240,0
|
|
20240325,183100,311458810,5240,5240,5240,5240,0
|
|
20240325,183000,311458810,5240,5240,5240,5240,0
|
|
20240325,182900,311458810,5240,5240,5240,5240,0
|
|
20240325,182800,311458810,5240,5240,5240,5240,0
|
|
20240325,182700,311458810,5240,5240,5240,5240,0
|
|
20240325,182600,311458810,5240,5240,5240,5240,1104
|
|
20240325,182500,311458810,5240,5240,5240,5240,0
|
|
20240325,182400,311458810,5240,5240,5240,5240,0
|
|
20240325,182300,311458810,5240,5240,5240,5240,0
|
|
20240325,182200,311458810,5240,5240,5240,5240,0
|
|
20240325,182100,311458810,5240,5240,5240,5240,0
|
|
20240325,182000,311458810,5240,5240,5240,5240,0
|
|
20240325,181900,311458810,5240,5240,5240,5240,0
|
|
20240325,181800,311458810,5240,5240,5240,5240,0
|
|
20240325,181700,311458810,5240,5240,5240,5240,0
|
|
20240325,181600,311458810,5240,5240,5240,5240,0
|
|
20240325,181500,311458810,5240,5240,5240,5240,0
|
|
20240325,181400,311458810,5240,5240,5240,5240,0
|
|
20240325,181300,311458810,5240,5240,5240,5240,0
|
|
20240325,181200,311458810,5240,5240,5240,5240,0
|
|
20240325,181100,311458810,5240,5240,5240,5240,0
|
|
20240325,181000,311458810,5240,5240,5240,5240,0
|
|
20240325,180900,311458810,5240,5240,5240,5240,0
|
|
20240325,180800,311458810,5240,5240,5240,5240,0
|
|
20240325,180700,311458810,5240,5240,5240,5240,0
|
|
20240325,180600,311458810,5240,5240,5240,5240,0
|
|
20240325,180500,311458810,5240,5240,5240,5240,0
|
|
20240325,180400,311458810,5240,5240,5240,5240,0
|
|
20240325,180300,311458810,5240,5240,5240,5240,0
|
|
20240325,180200,311458810,5240,5240,5240,5240,0
|
|
20240325,180100,311458810,5240,5240,5240,5240,0
|
|
20240325,180000,311458810,5240,5240,5240,5240,0
|
|
20240325,175900,311458810,5240,5240,5240,5240,0
|
|
20240325,175800,311458810,5240,5240,5240,5240,0
|
|
20240325,175700,311458810,5240,5240,5240,5240,0
|
|
20240325,175600,311458810,5240,5240,5240,5240,1104
|
|
20240325,175500,311458810,5240,5240,5240,5240,0
|
|
20240325,175400,311458810,5240,5240,5240,5240,0
|
|
20240325,175300,311458810,5240,5240,5240,5240,0
|
|
20240325,175200,311458810,5240,5240,5240,5240,0
|
|
20240325,175100,311458810,5240,5240,5240,5240,0
|
|
20240325,175000,311458810,5240,5240,5240,5240,0
|
|
20240325,174900,311458810,5240,5240,5240,5240,0
|
|
20240325,174800,311458810,5240,5240,5240,5240,0
|
|
20240325,174700,311458810,5240,5240,5240,5240,0
|
|
20240325,174600,311458810,5240,5240,5240,5240,0
|
|
20240325,174500,311458810,5240,5240,5240,5240,0
|
|
20240325,174400,311458810,5240,5240,5240,5240,0
|
|
20240325,174300,311458810,5240,5240,5240,5240,0
|
|
20240325,174200,311458810,5240,5240,5240,5240,0
|
|
20240325,174100,311458810,5240,5240,5240,5240,0
|
|
20240325,174000,311458810,5240,5240,5240,5240,0
|
|
20240325,173900,311458810,5240,5240,5240,5240,0
|
|
20240325,173800,311458810,5240,5240,5240,5240,0
|
|
20240325,173700,311458810,5240,5240,5240,5240,0
|
|
20240325,173600,311458810,5240,5240,5240,5240,0
|
|
20240325,173500,311458810,5240,5240,5240,5240,0
|
|
20240325,173400,311458810,5240,5240,5240,5240,0
|
|
20240325,173300,311458810,5240,5240,5240,5240,0
|
|
20240325,173200,311458810,5240,5240,5240,5240,0
|
|
20240325,173100,311458810,5240,5240,5240,5240,0
|
|
20240325,173000,311458810,5240,5240,5240,5240,0
|
|
20240325,172900,311458810,5240,5240,5240,5240,0
|
|
20240325,172800,311458810,5240,5240,5240,5240,0
|
|
20240325,172700,311458810,5240,5240,5240,5240,0
|
|
20240325,172600,311458810,5240,5240,5240,5240,1104
|
|
20240325,172500,311458810,5240,5240,5240,5240,0
|
|
20240325,172400,311458810,5240,5240,5240,5240,0
|
|
20240325,172300,311458810,5240,5240,5240,5240,0
|
|
20240325,172200,311458810,5240,5240,5240,5240,0
|
|
20240325,172100,311458810,5240,5240,5240,5240,0
|
|
20240325,172000,311458810,5240,5240,5240,5240,0
|
|
20240325,171900,311458810,5240,5240,5240,5240,0
|
|
20240325,171800,311458810,5240,5240,5240,5240,0
|
|
20240325,171700,311458810,5240,5240,5240,5240,0
|
|
20240325,171600,311458810,5240,5240,5240,5240,0
|
|
20240325,171500,311458810,5240,5240,5240,5240,0
|
|
20240325,171400,311458810,5240,5240,5240,5240,0
|
|
20240325,171300,311458810,5240,5240,5240,5240,0
|
|
20240325,171200,311458810,5240,5240,5240,5240,0
|
|
20240325,171100,311458810,5240,5240,5240,5240,0
|
|
20240325,171000,311458810,5240,5240,5240,5240,0
|
|
20240325,170900,311458810,5240,5240,5240,5240,0
|
|
20240325,170800,311458810,5240,5240,5240,5240,0
|
|
20240325,170700,311458810,5240,5240,5240,5240,0
|
|
20240325,170600,311458810,5240,5240,5240,5240,0
|
|
20240325,170500,311458810,5240,5240,5240,5240,0
|
|
20240325,170400,311458810,5240,5240,5240,5240,0
|
|
20240325,170300,311458810,5240,5240,5240,5240,0
|
|
20240325,170200,311458810,5240,5240,5240,5240,0
|
|
20240325,170100,311458810,5240,5240,5240,5240,0
|
|
20240325,170000,311458810,5240,5240,5240,5240,0
|
|
20240325,165900,311458810,5240,5240,5240,5240,0
|
|
20240325,165800,311458810,5240,5240,5240,5240,0
|
|
20240325,165700,311458810,5240,5240,5240,5240,0
|
|
20240325,165600,311458810,5240,5240,5240,5240,1104
|
|
20240325,165500,311458810,5240,5240,5240,5240,0
|
|
20240325,165400,311458810,5240,5240,5240,5240,0
|
|
20240325,165300,311458810,5240,5240,5240,5240,0
|
|
20240325,165200,311458810,5240,5240,5240,5240,0
|
|
20240325,165100,311458810,5240,5240,5240,5240,0
|
|
20240325,165000,311458810,5240,5240,5240,5240,0
|
|
20240325,164900,311458810,5240,5240,5240,5240,0
|
|
20240325,164800,311458810,5240,5240,5240,5240,0
|
|
20240325,164700,311458810,5240,5240,5240,5240,0
|
|
20240325,164600,311458810,5240,5240,5240,5240,0
|
|
20240325,164500,311458810,5240,5240,5240,5240,0
|
|
20240325,164400,311458810,5240,5240,5240,5240,0
|
|
20240325,164300,311458810,5240,5240,5240,5240,0
|
|
20240325,164200,311458810,5240,5240,5240,5240,0
|
|
20240325,164100,311458810,5240,5240,5240,5240,0
|
|
20240325,164000,311458810,5240,5240,5240,5240,0
|
|
20240325,163900,311458810,5240,5240,5240,5240,0
|
|
20240325,163800,311458810,5240,5240,5240,5240,0
|
|
20240325,163700,311458810,5240,5240,5240,5240,0
|
|
20240325,163600,311458810,5240,5240,5240,5240,0
|
|
20240325,163500,311458810,5240,5240,5240,5240,0
|
|
20240325,163400,311458810,5240,5240,5240,5240,0
|
|
20240325,163300,311458810,5240,5240,5240,5240,0
|
|
20240325,163200,311458810,5240,5240,5240,5240,0
|
|
20240325,163100,311458810,5240,5240,5240,5240,0
|
|
20240325,163000,311458810,5240,5240,5240,5240,0
|
|
20240325,162900,311458810,5240,5240,5240,5240,0
|
|
20240325,162800,311458810,5240,5240,5240,5240,0
|
|
20240325,162700,311458810,5240,5240,5240,5240,0
|
|
20240325,162600,311458810,5240,5240,5240,5240,1104
|
|
20240325,162500,311458810,5240,5240,5240,5240,0
|
|
20240325,162400,311458810,5240,5240,5240,5240,0
|
|
20240325,162300,311458810,5240,5240,5240,5240,0
|
|
20240325,162200,311458810,5240,5240,5240,5240,0
|
|
20240325,162100,311458810,5240,5240,5240,5240,0
|
|
20240325,162000,311458810,5240,5240,5240,5240,0
|
|
20240325,161900,311458810,5240,5240,5240,5240,0
|
|
20240325,161800,311458810,5240,5240,5240,5240,0
|
|
20240325,161700,311458810,5240,5240,5240,5240,0
|
|
20240325,161600,311458810,5240,5240,5240,5240,0
|
|
20240325,161500,311458810,5240,5240,5240,5240,0
|
|
20240325,161400,311458810,5240,5240,5240,5240,0
|
|
20240325,161300,311458810,5240,5240,5240,5240,0
|
|
20240325,161200,311458810,5240,5240,5240,5240,0
|
|
20240325,161100,311458810,5240,5240,5240,5240,0
|
|
20240325,161000,311458810,5240,5240,5240,5240,0
|
|
20240325,160900,311458810,5240,5240,5240,5240,0
|
|
20240325,160800,311458810,5240,5240,5240,5240,0
|
|
20240325,160700,311458810,5240,5240,5240,5240,0
|
|
20240325,160600,311458810,5240,5240,5240,5240,0
|
|
20240325,160500,311458810,5240,5240,5240,5240,0
|
|
20240325,160400,311458810,5240,5240,5240,5240,0
|
|
20240325,160300,311458810,5240,5240,5240,5240,0
|
|
20240325,160200,311458810,5240,5240,5240,5240,0
|
|
20240325,160100,311458810,5240,5240,5240,5240,0
|
|
20240325,160000,311458810,5240,5240,5240,5240,0
|
|
20240325,155900,311458810,5240,5240,5240,5240,0
|
|
20240325,155800,311458810,5240,5240,5240,5240,0
|
|
20240325,155700,311458810,5240,5240,5240,5240,0
|
|
20240325,155600,311458810,5240,5240,5240,5240,1104
|
|
20240325,155500,311458810,5240,5240,5240,5240,0
|
|
20240325,155400,311458810,5240,5240,5240,5240,0
|
|
20240325,155300,311458810,5240,5240,5240,5240,0
|
|
20240325,155200,311458810,5240,5240,5240,5240,0
|
|
20240325,155100,311458810,5240,5240,5240,5240,0
|
|
20240325,155000,311458810,5240,5240,5240,5240,0
|
|
20240325,154900,311458810,5240,5240,5240,5240,0
|
|
20240325,154800,311458810,5240,5240,5240,5240,0
|
|
20240325,154700,311458810,5240,5240,5240,5240,0
|
|
20240325,154600,311458810,5240,5240,5240,5240,0
|
|
20240325,154500,311458810,5240,5240,5240,5240,0
|
|
20240325,154400,311458810,5240,5240,5240,5240,0
|
|
20240325,154300,311458810,5240,5240,5240,5240,0
|
|
20240325,154200,311458810,5240,5240,5240,5240,0
|
|
20240325,154100,311458810,5240,5240,5240,5240,0
|
|
20240325,154000,311458810,5240,5240,5240,5240,0
|
|
20240325,153900,311458810,5240,5240,5240,5240,0
|
|
20240325,153800,311458810,5240,5240,5240,5240,0
|
|
20240325,153700,311458810,5240,5240,5240,5240,0
|
|
20240325,153600,311458810,5240,5240,5240,5240,0
|
|
20240325,153500,311458810,5240,5240,5240,5240,0
|
|
20240325,153400,311458810,5240,5240,5240,5240,0
|
|
20240325,153300,311458810,5240,5240,5240,5240,0
|
|
20240325,153200,311458810,5240,5240,5240,5240,0
|
|
20240325,153100,311458810,5240,5240,5240,5240,0
|
|
20240325,153000,311458810,5240,5240,5240,5240,1104
|
|
20240325,152900,305673850,5220,5220,5220,5220,0
|
|
20240325,152800,305673850,5220,5220,5220,5220,0
|
|
20240325,152700,305673850,5220,5220,5220,5220,0
|
|
20240325,152600,305673850,5220,5220,5220,5220,0
|
|
20240325,152500,305673850,5220,5220,5220,5220,0
|
|
20240325,152400,305673850,5220,5220,5220,5220,0
|
|
20240325,152300,305673850,5220,5220,5220,5220,0
|
|
20240325,152200,305673850,5220,5220,5220,5220,0
|
|
20240325,152100,305673850,5220,5220,5220,5220,0
|
|
20240325,152000,305673850,5220,5220,5220,5220,0
|
|
20240325,151900,305673850,5220,5220,5220,5220,0
|
|
20240325,151800,305673850,5220,5220,5220,5220,0
|
|
20240325,151700,305673850,5220,5230,5230,5220,400
|
|
20240325,151600,303585390,5230,5230,5230,5230,0
|
|
20240325,151500,303585390,5230,5230,5230,5230,0
|
|
20240325,151400,303585390,5230,5230,5230,5230,91
|
|
20240325,151300,303109460,5220,5230,5230,5220,51
|
|
20240325,151200,302843030,5230,5220,5230,5220,2
|
|
20240325,151100,302832580,5230,5230,5230,5230,1
|
|
20240325,151000,302827350,5230,5230,5230,5230,50
|
|
20240325,150900,302565850,5230,5230,5230,5230,1
|
|
20240325,150800,302560620,5230,5230,5230,5230,1
|
|
20240325,150700,302555390,5230,5230,5230,5230,84
|
|
20240325,150600,302116070,5230,5230,5230,5230,116
|
|
20240325,150500,301509390,5230,5230,5230,5230,10
|
|
20240325,150400,301457090,5220,5220,5220,5220,0
|
|
20240325,150300,301457090,5220,5220,5220,5220,19
|
|
20240325,150200,301357910,5220,5230,5230,5220,70
|
|
20240325,150100,300992310,5230,5230,5230,5230,1
|
|
20240325,150000,300987080,5220,5220,5220,5220,5
|
|
20240325,145900,300960980,5220,5220,5220,5220,0
|
|
20240325,145800,300960980,5220,5220,5220,5220,0
|
|
20240325,145700,300960980,5220,5220,5220,5220,0
|
|
20240325,145600,300960980,5220,5220,5220,5220,0
|
|
20240325,145500,300960980,5220,5220,5220,5220,0
|
|
20240325,145400,300960980,5220,5220,5220,5220,0
|
|
20240325,145300,300960980,5220,5220,5220,5220,100
|
|
20240325,145200,300438980,5200,5200,5200,5200,6
|
|
20240325,145100,300407780,5210,5210,5210,5210,286
|
|
20240325,145000,298917720,5210,5210,5210,5210,5562
|
|
20240325,144900,269939700,5220,5230,5230,5220,1232
|
|
20240325,144800,263508650,5220,5220,5220,5220,54
|
|
20240325,144700,263226770,5220,5220,5220,5220,50
|
|
20240325,144600,262965770,5230,5230,5230,5230,0
|
|
20240325,144500,262965770,5230,5230,5230,5230,0
|
|
20240325,144400,262965770,5230,5230,5230,5230,0
|
|
20240325,144300,262965770,5230,5230,5230,5230,0
|
|
20240325,144200,262965770,5230,5230,5230,5230,0
|
|
20240325,144100,262965770,5230,5220,5230,5220,87
|
|
20240325,144000,262511620,5230,5230,5230,5230,0
|
|
20240325,143900,262511620,5230,5230,5230,5230,0
|
|
20240325,143800,262511620,5230,5230,5230,5230,0
|
|
20240325,143700,262511620,5230,5230,5230,5230,102
|
|
20240325,143600,261978160,5230,5230,5230,5230,98
|
|
20240325,143500,261465620,5230,5230,5230,5230,0
|
|
20240325,143400,261465620,5230,5230,5230,5230,0
|
|
20240325,143300,261465620,5230,5230,5230,5230,0
|
|
20240325,143200,261465620,5230,5230,5230,5230,0
|
|
20240325,143100,261465620,5230,5230,5230,5230,0
|
|
20240325,143000,261465620,5230,5230,5230,5230,0
|
|
20240325,142900,261465620,5230,5230,5230,5230,130
|
|
20240325,142800,260785720,5230,5230,5230,5230,806
|
|
20240325,142700,256570340,5240,5240,5240,5240,9
|
|
20240325,142600,256523180,5240,5250,5250,5240,69
|
|
20240325,142500,256161560,5240,5240,5240,5240,831
|
|
20240325,142400,251807120,5250,5250,5250,5250,0
|
|
20240325,142300,251807120,5250,5250,5250,5250,52
|
|
20240325,142200,251534120,5240,5240,5240,5240,185
|
|
20240325,142100,250564720,5240,5240,5240,5240,4006
|
|
20240325,142000,229573280,5230,5230,5230,5230,0
|
|
20240325,141900,229573280,5230,5230,5230,5230,0
|
|
20240325,141800,229573280,5230,5230,5230,5230,0
|
|
20240325,141700,229573280,5230,5230,5230,5230,200
|
|
20240325,141600,228527280,5230,5230,5230,5230,587
|
|
20240325,141500,225457270,5220,5220,5220,5220,0
|
|
20240325,141400,225457270,5220,5220,5220,5220,0
|
|
20240325,141300,225457270,5220,5220,5220,5220,513
|
|
20240325,141200,222779410,5220,5220,5220,5220,542
|
|
20240325,141100,219950170,5220,5220,5220,5220,109
|
|
20240325,141000,219381190,5230,5230,5230,5230,19
|
|
20240325,140900,219281820,5230,5230,5230,5230,0
|
|
20240325,140800,219281820,5230,5230,5230,5230,0
|
|
20240325,140700,219281820,5230,5230,5230,5230,0
|
|
20240325,140600,219281820,5230,5230,5230,5230,0
|
|
20240325,140500,219281820,5230,5230,5230,5230,0
|
|
20240325,140400,219281820,5230,5230,5230,5230,0
|
|
20240325,140300,219281820,5230,5230,5230,5230,1
|
|
20240325,140200,219276590,5230,5230,5230,5230,0
|
|
20240325,140100,219276590,5230,5230,5230,5230,0
|
|
20240325,140000,219276590,5230,5230,5230,5230,0
|
|
20240325,135900,219276590,5230,5230,5230,5230,0
|
|
20240325,135800,219276590,5230,5230,5230,5230,0
|
|
20240325,135700,219276590,5230,5230,5230,5230,0
|
|
20240325,135600,219276590,5230,5230,5230,5230,0
|
|
20240325,135500,219276590,5230,5230,5230,5230,1
|
|
20240325,135400,219271360,5230,5230,5230,5230,0
|
|
20240325,135300,219271360,5230,5230,5230,5230,47
|
|
20240325,135200,219025550,5230,5230,5230,5230,245
|
|
20240325,135100,217744200,5230,5230,5230,5230,0
|
|
20240325,135000,217744200,5230,5230,5230,5230,287
|
|
20240325,134900,216243190,5230,5230,5230,5230,0
|
|
20240325,134800,216243190,5230,5230,5230,5230,50
|
|
20240325,134700,215981690,5230,5230,5230,5230,1
|
|
20240325,134600,215976460,5220,5220,5220,5220,0
|
|
20240325,134500,215976460,5220,5220,5220,5220,200
|
|
20240325,134400,214932460,5230,5230,5230,5230,0
|
|
20240325,134300,214932460,5230,5230,5230,5230,8
|
|
20240325,134200,214890620,5220,5220,5220,5220,100
|
|
20240325,134100,214368620,5230,5230,5230,5230,86
|
|
20240325,134000,213918840,5230,5230,5230,5230,0
|
|
20240325,133900,213918840,5230,5230,5230,5230,0
|
|
20240325,133800,213918840,5230,5230,5230,5230,2
|
|
20240325,133700,213908380,5230,5230,5230,5230,0
|
|
20240325,133600,213908380,5230,5230,5230,5230,0
|
|
20240325,133500,213908380,5230,5230,5230,5230,0
|
|
20240325,133400,213908380,5230,5230,5230,5230,1364
|
|
20240325,133300,206774660,5230,5230,5230,5230,107
|
|
20240325,133200,206215050,5230,5230,5230,5230,179
|
|
20240325,133100,205278880,5230,5230,5230,5230,0
|
|
20240325,133000,205278880,5230,5230,5230,5230,0
|
|
20240325,132900,205278880,5230,5230,5230,5230,500
|
|
20240325,132800,202663880,5230,5230,5230,5230,191
|
|
20240325,132700,201664950,5230,5230,5230,5230,0
|
|
20240325,132600,201664950,5230,5230,5230,5230,0
|
|
20240325,132500,201664950,5230,5230,5230,5230,0
|
|
20240325,132400,201664950,5230,5230,5230,5230,0
|
|
20240325,132300,201664950,5230,5230,5230,5230,0
|
|
20240325,132200,201664950,5230,5230,5230,5230,511
|
|
20240325,132100,198992420,5230,5230,5230,5230,0
|
|
20240325,132000,198992420,5230,5230,5230,5230,0
|
|
20240325,131900,198992420,5230,5230,5230,5230,0
|
|
20240325,131800,198992420,5230,5230,5230,5230,0
|
|
20240325,131700,198992420,5230,5230,5230,5230,0
|
|
20240325,131600,198992420,5230,5230,5230,5230,1
|
|
20240325,131500,198987190,5240,5240,5240,5240,2
|
|
20240325,131400,198976710,5240,5240,5240,5240,0
|
|
20240325,131300,198976710,5240,5240,5240,5240,0
|
|
20240325,131200,198976710,5240,5240,5240,5240,0
|
|
20240325,131100,198976710,5240,5240,5240,5240,0
|
|
20240325,131000,198976710,5240,5230,5240,5230,888
|
|
20240325,130900,194332430,5240,5240,5240,5240,0
|
|
20240325,130800,194332430,5240,5240,5240,5240,0
|
|
20240325,130700,194332430,5240,5230,5240,5230,161
|
|
20240325,130600,193490290,5240,5240,5240,5240,3
|
|
20240325,130500,193474570,5230,5230,5230,5230,0
|
|
20240325,130400,193474570,5230,5230,5230,5230,0
|
|
20240325,130300,193474570,5230,5230,5230,5230,0
|
|
20240325,130200,193474570,5230,5220,5230,5220,356
|
|
20240325,130100,191613580,5220,5220,5220,5220,1
|
|
20240325,130000,191608360,5220,5220,5220,5220,7
|
|
20240325,125900,191571820,5210,5210,5210,5210,0
|
|
20240325,125800,191571820,5210,5210,5210,5210,100
|
|
20240325,125700,191050820,5220,5220,5220,5220,0
|
|
20240325,125600,191050820,5220,5220,5220,5220,1
|
|
20240325,125500,191045600,5220,5220,5220,5220,1
|
|
20240325,125400,191040380,5220,5220,5220,5220,101
|
|
20240325,125300,190513160,5220,5220,5220,5220,100
|
|
20240325,125200,189991160,5230,5230,5230,5230,0
|
|
20240325,125100,189991160,5230,5230,5230,5230,1
|
|
20240325,125000,189985930,5230,5220,5230,5220,101
|
|
20240325,124900,189457710,5220,5220,5220,5220,1
|
|
20240325,124800,189452490,5220,5220,5220,5220,0
|
|
20240325,124700,189452490,5220,5220,5220,5220,0
|
|
20240325,124600,189452490,5220,5220,5220,5220,0
|
|
20240325,124500,189452490,5220,5220,5220,5220,1
|
|
20240325,124400,189447270,5220,5220,5220,5220,0
|
|
20240325,124300,189447270,5220,5220,5220,5220,0
|
|
20240325,124200,189447270,5220,5220,5220,5220,0
|
|
20240325,124100,189447270,5220,5220,5220,5220,1
|
|
20240325,124000,189442050,5220,5220,5220,5220,46
|
|
20240325,123900,189201930,5230,5230,5230,5230,0
|
|
20240325,123800,189201930,5230,5230,5230,5230,0
|
|
20240325,123700,189201930,5230,5230,5230,5230,0
|
|
20240325,123600,189201930,5230,5230,5230,5230,0
|
|
20240325,123500,189201930,5230,5230,5230,5230,0
|
|
20240325,123400,189201930,5230,5230,5230,5230,0
|
|
20240325,123300,189201930,5230,5230,5230,5230,0
|
|
20240325,123200,189201930,5230,5220,5230,5200,146
|
|
20240325,123100,188441640,5230,5230,5230,5230,0
|
|
20240325,123000,188441640,5230,5230,5230,5230,1
|
|
20240325,122900,188436410,5230,5230,5230,5230,191
|
|
20240325,122800,187437480,5230,5230,5230,5230,0
|
|
20240325,122700,187437480,5230,5230,5230,5230,0
|
|
20240325,122600,187437480,5230,5230,5230,5230,0
|
|
20240325,122500,187437480,5230,5230,5230,5230,0
|
|
20240325,122400,187437480,5230,5240,5240,5230,347
|
|
20240325,122300,185621420,5240,5240,5240,5240,1035
|
|
20240325,122200,180198020,5240,5230,5240,5230,1552
|
|
20240325,122100,172079060,5230,5230,5230,5230,0
|
|
20240325,122000,172079060,5230,5230,5230,5230,0
|
|
20240325,121900,172079060,5230,5230,5230,5230,2
|
|
20240325,121800,172068600,5230,5230,5230,5230,0
|
|
20240325,121700,172068600,5230,5230,5230,5230,1
|
|
20240325,121600,172063370,5230,5230,5230,5230,6
|
|
20240325,121500,172031990,5230,5230,5230,5230,0
|
|
20240325,121400,172031990,5230,5230,5230,5230,0
|
|
20240325,121300,172031990,5230,5230,5230,5230,0
|
|
20240325,121200,172031990,5230,5230,5230,5230,0
|
|
20240325,121100,172031990,5230,5230,5230,5230,0
|
|
20240325,121000,172031990,5230,5230,5230,5230,0
|
|
20240325,120900,172031990,5230,5230,5230,5230,0
|
|
20240325,120800,172031990,5230,5230,5230,5230,0
|
|
20240325,120700,172031990,5230,5230,5230,5230,0
|
|
20240325,120600,172031990,5230,5230,5230,5230,0
|
|
20240325,120500,172031990,5230,5230,5230,5230,0
|
|
20240325,120400,172031990,5230,5230,5230,5230,50
|
|
20240325,120300,171770490,5230,5230,5230,5230,0
|
|
20240325,120200,171770490,5230,5230,5230,5230,0
|
|
20240325,120100,171770490,5230,5230,5230,5230,0
|
|
20240325,120000,171770490,5230,5230,5230,5230,0
|
|
20240325,115900,171770490,5230,5220,5230,5220,1100
|
|
20240325,115800,166018280,5210,5210,5210,5210,0
|
|
20240325,115700,166018280,5210,5210,5210,5210,0
|
|
20240325,115600,166018280,5210,5210,5210,5210,0
|
|
20240325,115500,166018280,5210,5210,5210,5210,1
|
|
20240325,115400,166013070,5220,5220,5220,5220,0
|
|
20240325,115300,166013070,5220,5220,5220,5220,0
|
|
20240325,115200,166013070,5220,5220,5220,5220,0
|
|
20240325,115100,166013070,5220,5220,5220,5220,0
|
|
20240325,115000,166013070,5220,5220,5220,5220,100
|
|
20240325,114900,165491070,5220,5220,5220,5220,0
|
|
20240325,114800,165491070,5220,5220,5220,5220,1
|
|
20240325,114700,165485850,5220,5220,5220,5220,0
|
|
20240325,114600,165485850,5220,5220,5220,5220,1
|
|
20240325,114500,165480630,5220,5220,5220,5220,10
|
|
20240325,114400,165428430,5220,5220,5220,5220,2
|
|
20240325,114300,165417990,5200,5200,5200,5200,0
|
|
20240325,114200,165417990,5200,5200,5200,5200,0
|
|
20240325,114100,165417990,5200,5200,5200,5200,0
|
|
20240325,114000,165417990,5200,5210,5220,5200,1101
|
|
20240325,113900,159671040,5220,5220,5220,5220,600
|
|
20240325,113800,156539040,5220,5220,5220,5220,30
|
|
20240325,113700,156382440,5220,5220,5220,5220,30
|
|
20240325,113600,156225840,5220,5220,5220,5220,3
|
|
20240325,113500,156210180,5210,5210,5210,5210,0
|
|
20240325,113400,156210180,5210,5210,5210,5210,322
|
|
20240325,113300,154532560,5200,5200,5200,5200,291
|
|
20240325,113200,153019360,5190,5190,5190,5190,0
|
|
20240325,113100,153019360,5190,5190,5190,5190,0
|
|
20240325,113000,153019360,5190,5190,5190,5190,0
|
|
20240325,112900,153019360,5190,5190,5190,5190,0
|
|
20240325,112800,153019360,5190,5190,5190,5190,0
|
|
20240325,112700,153019360,5190,5190,5190,5190,0
|
|
20240325,112600,153019360,5190,5190,5190,5190,201
|
|
20240325,112500,151976170,5190,5190,5190,5190,960
|
|
20240325,112400,146993770,5180,5180,5180,5180,0
|
|
20240325,112300,146993770,5180,5180,5180,5180,0
|
|
20240325,112200,146993770,5180,5210,5210,5180,4002
|
|
20240325,112100,126256430,5210,5210,5210,5210,0
|
|
20240325,112000,126256430,5210,5210,5210,5210,0
|
|
20240325,111900,126256430,5210,5220,5220,5210,2
|
|
20240325,111800,126246000,5220,5220,5220,5220,0
|
|
20240325,111700,126246000,5220,5220,5220,5220,0
|
|
20240325,111600,126246000,5220,5220,5220,5220,0
|
|
20240325,111500,126246000,5220,5220,5220,5220,1
|
|
20240325,111400,126240780,5220,5220,5220,5220,1
|
|
20240325,111300,126235560,5220,5220,5220,5220,0
|
|
20240325,111200,126235560,5220,5220,5220,5220,0
|
|
20240325,111100,126235560,5220,5220,5220,5220,0
|
|
20240325,111000,126235560,5220,5220,5220,5220,0
|
|
20240325,110900,126235560,5220,5220,5220,5220,0
|
|
20240325,110800,126235560,5220,5220,5220,5220,0
|
|
20240325,110700,126235560,5220,5220,5220,5220,0
|
|
20240325,110600,126235560,5220,5220,5220,5220,2
|
|
20240325,110500,126225120,5230,5230,5230,5230,1
|
|
20240325,110400,126219890,5220,5200,5230,5200,55
|
|
20240325,110300,125933810,5230,5220,5230,5220,1001
|
|
20240325,110200,120702070,5200,5200,5200,5200,0
|
|
20240325,110100,120702070,5200,5200,5200,5200,0
|
|
20240325,110000,120702070,5200,5210,5210,5200,129
|
|
20240325,105900,120029990,5190,5200,5210,5190,102
|
|
20240325,105800,119499590,5200,5190,5200,5190,2
|
|
20240325,105700,119489200,5180,5210,5210,5180,4371
|
|
20240325,105600,96828120,5220,5210,5220,5210,11
|
|
20240325,105500,96770800,5220,5220,5220,5220,0
|
|
20240325,105400,96770800,5220,5220,5220,5220,0
|
|
20240325,105300,96770800,5220,5210,5230,5210,3720
|
|
20240325,105200,77316270,5210,5210,5210,5210,0
|
|
20240325,105100,77316270,5210,5210,5210,5210,0
|
|
20240325,105000,77316270,5210,5210,5210,5210,0
|
|
20240325,104900,77316270,5210,5210,5210,5210,152
|
|
20240325,104800,76524350,5220,5220,5220,5220,0
|
|
20240325,104700,76524350,5220,5220,5220,5220,0
|
|
20240325,104600,76524350,5220,5220,5220,5220,0
|
|
20240325,104500,76524350,5220,5220,5220,5220,0
|
|
20240325,104400,76524350,5220,5220,5220,5220,0
|
|
20240325,104300,76524350,5220,5220,5220,5220,200
|
|
20240325,104200,75480350,5230,5220,5230,5220,421
|
|
20240325,104100,73282570,5220,5220,5220,5220,0
|
|
20240325,104000,73282570,5220,5220,5220,5220,0
|
|
20240325,103900,73282570,5220,5220,5220,5220,0
|
|
20240325,103800,73282570,5220,5220,5220,5220,10
|
|
20240325,103700,73230370,5210,5210,5210,5210,0
|
|
20240325,103600,73230370,5210,5210,5210,5210,0
|
|
20240325,103500,73230370,5210,5210,5210,5210,0
|
|
20240325,103400,73230370,5210,5210,5210,5210,0
|
|
20240325,103300,73230370,5210,5210,5210,5210,0
|
|
20240325,103200,73230370,5210,5210,5210,5210,1
|
|
20240325,103100,73225160,5220,5220,5220,5220,0
|
|
20240325,103000,73225160,5220,5220,5220,5220,0
|
|
20240325,102900,73225160,5220,5210,5220,5210,402
|
|
20240325,102800,71126910,5210,5210,5210,5210,1
|
|
20240325,102700,71121700,5210,5210,5210,5210,0
|
|
20240325,102600,71121700,5210,5210,5210,5210,1
|
|
20240325,102500,71116490,5190,5190,5190,5190,0
|
|
20240325,102400,71116490,5190,5190,5190,5190,0
|
|
20240325,102300,71116490,5190,5190,5190,5190,0
|
|
20240325,102200,71116490,5190,5190,5190,5190,131
|
|
20240325,102100,70436600,5190,5190,5190,5190,0
|
|
20240325,102000,70436600,5190,5190,5190,5190,0
|
|
20240325,101900,70436600,5190,5190,5190,5190,150
|
|
20240325,101800,69658100,5210,5210,5210,5210,1256
|
|
20240325,101700,63114340,5190,5190,5190,5190,200
|
|
20240325,101600,62076340,5200,5200,5200,5200,0
|
|
20240325,101500,62076340,5200,5200,5200,5200,0
|
|
20240325,101400,62076340,5200,5200,5200,5200,635
|
|
20240325,101300,58774340,5190,5190,5190,5190,0
|
|
20240325,101200,58774340,5190,5190,5190,5190,50
|
|
20240325,101100,58514840,5190,5190,5190,5190,0
|
|
20240325,101000,58514840,5190,5190,5190,5190,0
|
|
20240325,100900,58514840,5190,5190,5190,5190,0
|
|
20240325,100800,58514840,5190,5190,5190,5190,1702
|
|
20240325,100700,49681460,5200,5200,5200,5200,10
|
|
20240325,100600,49629460,5200,5190,5200,5190,52
|
|
20240325,100500,49359560,5200,5200,5200,5200,25
|
|
20240325,100400,49229560,5200,5200,5200,5200,0
|
|
20240325,100300,49229560,5200,5200,5200,5200,308
|
|
20240325,100200,47627960,5200,5200,5200,5200,0
|
|
20240325,100100,47627960,5200,5200,5200,5200,1
|
|
20240325,100000,47622760,5200,5200,5200,5200,0
|
|
20240325,095900,47622760,5200,5200,5200,5200,0
|
|
20240325,095800,47622760,5200,5200,5200,5200,0
|
|
20240325,095700,47622760,5200,5200,5200,5200,0
|
|
20240325,095600,47622760,5200,5200,5200,5200,20
|
|
20240325,095500,47518760,5200,5200,5200,5200,0
|
|
20240325,095400,47518760,5200,5200,5200,5200,0
|
|
20240325,095300,47518760,5200,5200,5200,5200,100
|
|
20240325,095200,46998760,5190,5190,5190,5190,0
|
|
20240325,095100,46998760,5190,5190,5190,5190,0
|
|
20240325,095000,46998760,5190,5190,5190,5190,0
|
|
20240325,094900,46998760,5190,5190,5190,5190,0
|
|
20240325,094800,46998760,5190,5190,5190,5190,0
|
|
20240325,094700,46998760,5190,5190,5190,5190,0
|
|
20240325,094600,46998760,5190,5190,5190,5190,18
|
|
20240325,094500,46905340,5190,5190,5190,5190,70
|
|
20240325,094400,46542040,5210,5210,5210,5210,2
|
|
20240325,094300,46531620,5200,5200,5200,5200,0
|
|
20240325,094200,46531620,5200,5200,5200,5200,510
|
|
20240325,094100,43879620,5200,5200,5200,5200,1
|
|
20240325,094000,43874420,5200,5200,5200,5200,0
|
|
20240325,093900,43874420,5200,5200,5200,5200,0
|
|
20240325,093800,43874420,5200,5200,5200,5200,804
|
|
20240325,093700,39693620,5200,5200,5200,5200,22
|
|
20240325,093600,39579220,5200,5200,5200,5200,0
|
|
20240325,093500,39579220,5200,5200,5200,5200,7
|
|
20240325,093400,39542820,5200,5200,5200,5200,0
|
|
20240325,093300,39542820,5200,5200,5200,5200,1
|
|
20240325,093200,39537620,5210,5210,5210,5210,0
|
|
20240325,093100,39537620,5210,5210,5210,5210,0
|
|
20240325,093000,39537620,5210,5210,5210,5210,246
|
|
20240325,092900,38255960,5210,5210,5210,5210,0
|
|
20240325,092800,38255960,5210,5210,5210,5210,260
|
|
20240325,092700,36901360,5220,5220,5220,5220,3
|
|
20240325,092600,36885700,5220,5220,5220,5220,0
|
|
20240325,092500,36885700,5220,5220,5220,5220,344
|
|
20240325,092400,35090020,5210,5210,5210,5210,0
|
|
20240325,092300,35090020,5210,5210,5210,5210,31
|
|
20240325,092200,34928510,5210,5210,5210,5210,388
|
|
20240325,092100,32907030,5220,5220,5220,5220,0
|
|
20240325,092000,32907030,5220,5200,5220,5200,1494
|
|
20240325,091900,25137070,5200,5200,5200,5200,459
|
|
20240325,091800,22750270,5200,5200,5200,5200,88
|
|
20240325,091700,22292670,5180,5180,5180,5180,0
|
|
20240325,091600,22292670,5180,5180,5180,5180,2049
|
|
20240325,091500,11678850,5180,5180,5180,5180,300
|
|
20240325,091400,10124850,5180,5180,5180,5180,0
|
|
20240325,091300,10124850,5180,5180,5180,5180,0
|
|
20240325,091200,10124850,5180,5180,5180,5180,67
|
|
20240325,091100,9777790,5180,5180,5180,5180,0
|
|
20240325,091000,9777790,5180,5190,5190,5180,190
|
|
20240325,090900,8793180,5200,5200,5200,5200,0
|
|
20240325,090800,8793180,5200,5200,5200,5200,0
|
|
20240325,090700,8793180,5200,5200,5200,5200,10
|
|
20240325,090600,8741180,5200,5200,5200,5200,5
|
|
20240325,090500,8715180,5200,5200,5200,5200,10
|
|
20240325,090400,8663180,5190,5190,5190,5190,0
|
|
20240325,090300,8663180,5190,5190,5190,5190,2
|
|
20240325,090200,8652800,5200,5200,5200,5200,20
|
|
20240325,090100,8548800,5200,5200,5200,5200,0
|
|
20240325,090000,8548800,5200,5200,5200,5200,1644
|