618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,191500,149765340,5230,5230,5230,5230,887
|
|
20240326,191400,149765340,5230,5230,5230,5230,0
|
|
20240326,191300,149765340,5230,5230,5230,5230,0
|
|
20240326,191200,149765340,5230,5230,5230,5230,0
|
|
20240326,191100,149765340,5230,5230,5230,5230,0
|
|
20240326,191000,149765340,5230,5230,5230,5230,0
|
|
20240326,190900,149765340,5230,5230,5230,5230,0
|
|
20240326,190800,149765340,5230,5230,5230,5230,0
|
|
20240326,190700,149765340,5230,5230,5230,5230,0
|
|
20240326,190600,149765340,5230,5230,5230,5230,0
|
|
20240326,190500,149765340,5230,5230,5230,5230,0
|
|
20240326,190400,149765340,5230,5230,5230,5230,0
|
|
20240326,190300,149765340,5230,5230,5230,5230,0
|
|
20240326,190200,149765340,5230,5230,5230,5230,0
|
|
20240326,190100,149765340,5230,5230,5230,5230,0
|
|
20240326,190000,149765340,5230,5230,5230,5230,0
|
|
20240326,185900,149765340,5230,5230,5230,5230,0
|
|
20240326,185800,149765340,5230,5230,5230,5230,0
|
|
20240326,185700,149765340,5230,5230,5230,5230,0
|
|
20240326,185600,149765340,5230,5230,5230,5230,0
|
|
20240326,185500,149765340,5230,5230,5230,5230,0
|
|
20240326,185400,149765340,5230,5230,5230,5230,0
|
|
20240326,185300,149765340,5230,5230,5230,5230,0
|
|
20240326,185200,149765340,5230,5230,5230,5230,0
|
|
20240326,185100,149765340,5230,5230,5230,5230,0
|
|
20240326,185000,149765340,5230,5230,5230,5230,0
|
|
20240326,184900,149765340,5230,5230,5230,5230,0
|
|
20240326,184800,149765340,5230,5230,5230,5230,0
|
|
20240326,184700,149765340,5230,5230,5230,5230,0
|
|
20240326,184600,149765340,5230,5230,5230,5230,0
|
|
20240326,184500,149765340,5230,5230,5230,5230,887
|
|
20240326,184400,149765340,5230,5230,5230,5230,0
|
|
20240326,184300,149765340,5230,5230,5230,5230,0
|
|
20240326,184200,149765340,5230,5230,5230,5230,0
|
|
20240326,184100,149765340,5230,5230,5230,5230,0
|
|
20240326,184000,149765340,5230,5230,5230,5230,0
|
|
20240326,183900,149765340,5230,5230,5230,5230,0
|
|
20240326,183800,149765340,5230,5230,5230,5230,0
|
|
20240326,183700,149765340,5230,5230,5230,5230,0
|
|
20240326,183600,149765340,5230,5230,5230,5230,0
|
|
20240326,183500,149765340,5230,5230,5230,5230,0
|
|
20240326,183400,149765340,5230,5230,5230,5230,0
|
|
20240326,183300,149765340,5230,5230,5230,5230,0
|
|
20240326,183200,149765340,5230,5230,5230,5230,0
|
|
20240326,183100,149765340,5230,5230,5230,5230,0
|
|
20240326,183000,149765340,5230,5230,5230,5230,0
|
|
20240326,182900,149765340,5230,5230,5230,5230,0
|
|
20240326,182800,149765340,5230,5230,5230,5230,0
|
|
20240326,182700,149765340,5230,5230,5230,5230,0
|
|
20240326,182600,149765340,5230,5230,5230,5230,0
|
|
20240326,182500,149765340,5230,5230,5230,5230,0
|
|
20240326,182400,149765340,5230,5230,5230,5230,0
|
|
20240326,182300,149765340,5230,5230,5230,5230,0
|
|
20240326,182200,149765340,5230,5230,5230,5230,0
|
|
20240326,182100,149765340,5230,5230,5230,5230,0
|
|
20240326,182000,149765340,5230,5230,5230,5230,0
|
|
20240326,181900,149765340,5230,5230,5230,5230,0
|
|
20240326,181800,149765340,5230,5230,5230,5230,0
|
|
20240326,181700,149765340,5230,5230,5230,5230,0
|
|
20240326,181600,149765340,5230,5230,5230,5230,0
|
|
20240326,181500,149765340,5230,5230,5230,5230,887
|
|
20240326,181400,149765340,5230,5230,5230,5230,0
|
|
20240326,181300,149765340,5230,5230,5230,5230,0
|
|
20240326,181200,149765340,5230,5230,5230,5230,0
|
|
20240326,181100,149765340,5230,5230,5230,5230,0
|
|
20240326,181000,149765340,5230,5230,5230,5230,0
|
|
20240326,180900,149765340,5230,5230,5230,5230,0
|
|
20240326,180800,149765340,5230,5230,5230,5230,0
|
|
20240326,180700,149765340,5230,5230,5230,5230,0
|
|
20240326,180600,149765340,5230,5230,5230,5230,0
|
|
20240326,180500,149765340,5230,5230,5230,5230,0
|
|
20240326,180400,149765340,5230,5230,5230,5230,0
|
|
20240326,180300,149765340,5230,5230,5230,5230,0
|
|
20240326,180200,149765340,5230,5230,5230,5230,0
|
|
20240326,180100,149765340,5230,5230,5230,5230,0
|
|
20240326,180000,149765340,5230,5230,5230,5230,0
|
|
20240326,175900,149765340,5230,5230,5230,5230,0
|
|
20240326,175800,149765340,5230,5230,5230,5230,0
|
|
20240326,175700,149765340,5230,5230,5230,5230,0
|
|
20240326,175600,149765340,5230,5230,5230,5230,0
|
|
20240326,175500,149765340,5230,5230,5230,5230,0
|
|
20240326,175400,149765340,5230,5230,5230,5230,0
|
|
20240326,175300,149765340,5230,5230,5230,5230,0
|
|
20240326,175200,149765340,5230,5230,5230,5230,0
|
|
20240326,175100,149765340,5230,5230,5230,5230,0
|
|
20240326,175000,149765340,5230,5230,5230,5230,0
|
|
20240326,174900,149765340,5230,5230,5230,5230,0
|
|
20240326,174800,149765340,5230,5230,5230,5230,0
|
|
20240326,174700,149765340,5230,5230,5230,5230,0
|
|
20240326,174600,149765340,5230,5230,5230,5230,0
|
|
20240326,174500,149765340,5230,5230,5230,5230,887
|
|
20240326,174400,149765340,5230,5230,5230,5230,0
|
|
20240326,174300,149765340,5230,5230,5230,5230,0
|
|
20240326,174200,149765340,5230,5230,5230,5230,0
|
|
20240326,174100,149765340,5230,5230,5230,5230,0
|
|
20240326,174000,149765340,5230,5230,5230,5230,0
|
|
20240326,173900,149765340,5230,5230,5230,5230,0
|
|
20240326,173800,149765340,5230,5230,5230,5230,0
|
|
20240326,173700,149765340,5230,5230,5230,5230,0
|
|
20240326,173600,149765340,5230,5230,5230,5230,0
|
|
20240326,173500,149765340,5230,5230,5230,5230,0
|
|
20240326,173400,149765340,5230,5230,5230,5230,0
|
|
20240326,173300,149765340,5230,5230,5230,5230,0
|
|
20240326,173200,149765340,5230,5230,5230,5230,0
|
|
20240326,173100,149765340,5230,5230,5230,5230,0
|
|
20240326,173000,149765340,5230,5230,5230,5230,0
|
|
20240326,172900,149765340,5230,5230,5230,5230,0
|
|
20240326,172800,149765340,5230,5230,5230,5230,0
|
|
20240326,172700,149765340,5230,5230,5230,5230,0
|
|
20240326,172600,149765340,5230,5230,5230,5230,0
|
|
20240326,172500,149765340,5230,5230,5230,5230,0
|
|
20240326,172400,149765340,5230,5230,5230,5230,0
|
|
20240326,172300,149765340,5230,5230,5230,5230,0
|
|
20240326,172200,149765340,5230,5230,5230,5230,0
|
|
20240326,172100,149765340,5230,5230,5230,5230,0
|
|
20240326,172000,149765340,5230,5230,5230,5230,0
|
|
20240326,171900,149765340,5230,5230,5230,5230,0
|
|
20240326,171800,149765340,5230,5230,5230,5230,0
|
|
20240326,171700,149765340,5230,5230,5230,5230,0
|
|
20240326,171600,149765340,5230,5230,5230,5230,0
|
|
20240326,171500,149765340,5230,5230,5230,5230,887
|
|
20240326,171400,149765340,5230,5230,5230,5230,0
|
|
20240326,171300,149765340,5230,5230,5230,5230,0
|
|
20240326,171200,149765340,5230,5230,5230,5230,0
|
|
20240326,171100,149765340,5230,5230,5230,5230,0
|
|
20240326,171000,149765340,5230,5230,5230,5230,0
|
|
20240326,170900,149765340,5230,5230,5230,5230,0
|
|
20240326,170800,149765340,5230,5230,5230,5230,0
|
|
20240326,170700,149765340,5230,5230,5230,5230,0
|
|
20240326,170600,149765340,5230,5230,5230,5230,0
|
|
20240326,170500,149765340,5230,5230,5230,5230,0
|
|
20240326,170400,149765340,5230,5230,5230,5230,0
|
|
20240326,170300,149765340,5230,5230,5230,5230,0
|
|
20240326,170200,149765340,5230,5230,5230,5230,0
|
|
20240326,170100,149765340,5230,5230,5230,5230,0
|
|
20240326,170000,149765340,5230,5230,5230,5230,0
|
|
20240326,165900,149765340,5230,5230,5230,5230,0
|
|
20240326,165800,149765340,5230,5230,5230,5230,0
|
|
20240326,165700,149765340,5230,5230,5230,5230,0
|
|
20240326,165600,149765340,5230,5230,5230,5230,0
|
|
20240326,165500,149765340,5230,5230,5230,5230,0
|
|
20240326,165400,149765340,5230,5230,5230,5230,0
|
|
20240326,165300,149765340,5230,5230,5230,5230,0
|
|
20240326,165200,149765340,5230,5230,5230,5230,0
|
|
20240326,165100,149765340,5230,5230,5230,5230,0
|
|
20240326,165000,149765340,5230,5230,5230,5230,0
|
|
20240326,164900,149765340,5230,5230,5230,5230,0
|
|
20240326,164800,149765340,5230,5230,5230,5230,0
|
|
20240326,164700,149765340,5230,5230,5230,5230,0
|
|
20240326,164600,149765340,5230,5230,5230,5230,0
|
|
20240326,164500,149765340,5230,5230,5230,5230,887
|
|
20240326,164400,149765340,5230,5230,5230,5230,0
|
|
20240326,164300,149765340,5230,5230,5230,5230,0
|
|
20240326,164200,149765340,5230,5230,5230,5230,0
|
|
20240326,164100,149765340,5230,5230,5230,5230,0
|
|
20240326,164000,149765340,5230,5230,5230,5230,0
|
|
20240326,163900,149765340,5230,5230,5230,5230,0
|
|
20240326,163800,149765340,5230,5230,5230,5230,0
|
|
20240326,163700,149765340,5230,5230,5230,5230,0
|
|
20240326,163600,149765340,5230,5230,5230,5230,0
|
|
20240326,163500,149765340,5230,5230,5230,5230,0
|
|
20240326,163400,149765340,5230,5230,5230,5230,0
|
|
20240326,163300,149765340,5230,5230,5230,5230,0
|
|
20240326,163200,149765340,5230,5230,5230,5230,0
|
|
20240326,163100,149765340,5230,5230,5230,5230,0
|
|
20240326,163000,149765340,5230,5230,5230,5230,0
|
|
20240326,162900,149765340,5230,5230,5230,5230,0
|
|
20240326,162800,149765340,5230,5230,5230,5230,0
|
|
20240326,162700,149765340,5230,5230,5230,5230,0
|
|
20240326,162600,149765340,5230,5230,5230,5230,0
|
|
20240326,162500,149765340,5230,5230,5230,5230,0
|
|
20240326,162400,149765340,5230,5230,5230,5230,0
|
|
20240326,162300,149765340,5230,5230,5230,5230,0
|
|
20240326,162200,149765340,5230,5230,5230,5230,0
|
|
20240326,162100,149765340,5230,5230,5230,5230,0
|
|
20240326,162000,149765340,5230,5230,5230,5230,0
|
|
20240326,161900,149765340,5230,5230,5230,5230,0
|
|
20240326,161800,149765340,5230,5230,5230,5230,0
|
|
20240326,161700,149765340,5230,5230,5230,5230,0
|
|
20240326,161600,149765340,5230,5230,5230,5230,0
|
|
20240326,161500,149765340,5230,5230,5230,5230,887
|
|
20240326,161400,149765340,5230,5230,5230,5230,0
|
|
20240326,161300,149765340,5230,5230,5230,5230,0
|
|
20240326,161200,149765340,5230,5230,5230,5230,0
|
|
20240326,161100,149765340,5230,5230,5230,5230,0
|
|
20240326,161000,149765340,5230,5230,5230,5230,0
|
|
20240326,160900,149765340,5230,5230,5230,5230,0
|
|
20240326,160800,149765340,5230,5230,5230,5230,0
|
|
20240326,160700,149765340,5230,5230,5230,5230,0
|
|
20240326,160600,149765340,5230,5230,5230,5230,0
|
|
20240326,160500,149765340,5230,5230,5230,5230,0
|
|
20240326,160400,149765340,5230,5230,5230,5230,0
|
|
20240326,160300,149765340,5230,5230,5230,5230,0
|
|
20240326,160200,149765340,5230,5230,5230,5230,0
|
|
20240326,160100,149765340,5230,5230,5230,5230,0
|
|
20240326,160000,149765340,5230,5230,5230,5230,0
|
|
20240326,155900,149765340,5230,5230,5230,5230,0
|
|
20240326,155800,149765340,5230,5230,5230,5230,0
|
|
20240326,155700,149765340,5230,5230,5230,5230,0
|
|
20240326,155600,149765340,5230,5230,5230,5230,0
|
|
20240326,155500,149765340,5230,5230,5230,5230,0
|
|
20240326,155400,149765340,5230,5230,5230,5230,0
|
|
20240326,155300,149765340,5230,5230,5230,5230,0
|
|
20240326,155200,149765340,5230,5230,5230,5230,0
|
|
20240326,155100,149765340,5230,5230,5230,5230,0
|
|
20240326,155000,149765340,5230,5230,5230,5230,0
|
|
20240326,154900,149765340,5230,5230,5230,5230,0
|
|
20240326,154800,149765340,5230,5230,5230,5230,0
|
|
20240326,154700,149765340,5230,5230,5230,5230,0
|
|
20240326,154600,149765340,5230,5230,5230,5230,0
|
|
20240326,154500,149765340,5230,5230,5230,5230,887
|
|
20240326,154400,149765340,5230,5230,5230,5230,0
|
|
20240326,154300,149765340,5230,5230,5230,5230,0
|
|
20240326,154200,149765340,5230,5230,5230,5230,0
|
|
20240326,154100,149765340,5230,5230,5230,5230,0
|
|
20240326,154000,149765340,5230,5230,5230,5230,0
|
|
20240326,153900,149765340,5230,5230,5230,5230,0
|
|
20240326,153800,149765340,5230,5230,5230,5230,0
|
|
20240326,153700,149765340,5230,5230,5230,5230,0
|
|
20240326,153600,149765340,5230,5230,5230,5230,0
|
|
20240326,153500,149765340,5230,5230,5230,5230,0
|
|
20240326,153400,149765340,5230,5230,5230,5230,0
|
|
20240326,153300,149765340,5230,5230,5230,5230,0
|
|
20240326,153200,149765340,5230,5230,5230,5230,0
|
|
20240326,153100,149765340,5230,5230,5230,5230,0
|
|
20240326,153000,149765340,5230,5230,5230,5230,887
|
|
20240326,152900,145126330,5220,5220,5220,5220,0
|
|
20240326,152800,145126330,5220,5220,5220,5220,0
|
|
20240326,152700,145126330,5220,5220,5220,5220,0
|
|
20240326,152600,145126330,5220,5220,5220,5220,0
|
|
20240326,152500,145126330,5220,5220,5220,5220,0
|
|
20240326,152400,145126330,5220,5220,5220,5220,0
|
|
20240326,152300,145126330,5220,5220,5220,5220,0
|
|
20240326,152200,145126330,5220,5220,5220,5220,0
|
|
20240326,152100,145126330,5220,5220,5220,5220,0
|
|
20240326,152000,145126330,5220,5220,5220,5220,0
|
|
20240326,151900,145126330,5220,5220,5220,5220,29
|
|
20240326,151800,144974950,5230,5220,5230,5220,4
|
|
20240326,151700,144954060,5230,5230,5230,5230,0
|
|
20240326,151600,144954060,5230,5230,5230,5230,1
|
|
20240326,151500,144948830,5220,5220,5220,5220,0
|
|
20240326,151400,144948830,5220,5230,5230,5220,31
|
|
20240326,151300,144786800,5230,5230,5230,5230,0
|
|
20240326,151200,144786800,5230,5230,5230,5230,0
|
|
20240326,151100,144786800,5230,5230,5230,5230,0
|
|
20240326,151000,144786800,5230,5230,5230,5230,0
|
|
20240326,150900,144786800,5230,5230,5230,5230,1
|
|
20240326,150800,144781570,5230,5230,5230,5230,10
|
|
20240326,150700,144729270,5230,5230,5230,5230,0
|
|
20240326,150600,144729270,5230,5230,5230,5230,0
|
|
20240326,150500,144729270,5230,5230,5230,5230,0
|
|
20240326,150400,144729270,5230,5230,5230,5230,0
|
|
20240326,150300,144729270,5230,5230,5230,5230,0
|
|
20240326,150200,144729270,5230,5210,5230,5210,860
|
|
20240326,150100,140248630,5210,5210,5210,5210,0
|
|
20240326,150000,140248630,5210,5210,5210,5210,0
|
|
20240326,145900,140248630,5210,5210,5210,5210,0
|
|
20240326,145800,140248630,5210,5210,5210,5210,0
|
|
20240326,145700,140248630,5210,5210,5210,5210,0
|
|
20240326,145600,140248630,5210,5210,5210,5210,0
|
|
20240326,145500,140248630,5210,5220,5220,5210,195
|
|
20240326,145400,139232450,5230,5230,5230,5230,1
|
|
20240326,145300,139227220,5230,5230,5230,5230,0
|
|
20240326,145200,139227220,5230,5230,5230,5230,0
|
|
20240326,145100,139227220,5230,5220,5230,5220,7
|
|
20240326,145000,139190660,5230,5230,5230,5230,1
|
|
20240326,144900,139185430,5230,5230,5230,5230,0
|
|
20240326,144800,139185430,5230,5230,5230,5230,1
|
|
20240326,144700,139180200,5230,5230,5230,5230,1
|
|
20240326,144600,139174970,5230,5230,5230,5230,0
|
|
20240326,144500,139174970,5230,5230,5230,5230,0
|
|
20240326,144400,139174970,5230,5230,5230,5230,0
|
|
20240326,144300,139174970,5230,5230,5230,5230,0
|
|
20240326,144200,139174970,5230,5230,5230,5230,0
|
|
20240326,144100,139174970,5230,5220,5230,5220,27
|
|
20240326,144000,139034020,5230,5230,5230,5230,1
|
|
20240326,143900,139028790,5230,5230,5230,5230,2
|
|
20240326,143800,139018330,5230,5230,5230,5230,2
|
|
20240326,143700,139007870,5230,5230,5230,5230,0
|
|
20240326,143600,139007870,5230,5230,5230,5230,860
|
|
20240326,143500,134510070,5230,5230,5230,5230,0
|
|
20240326,143400,134510070,5230,5230,5230,5230,0
|
|
20240326,143300,134510070,5230,5230,5230,5230,1
|
|
20240326,143200,134504840,5220,5220,5220,5220,309
|
|
20240326,143100,132891860,5220,5220,5220,5220,0
|
|
20240326,143000,132891860,5220,5220,5220,5220,0
|
|
20240326,142900,132891860,5220,5220,5220,5220,0
|
|
20240326,142800,132891860,5220,5220,5220,5220,2
|
|
20240326,142700,132881420,5230,5230,5230,5230,0
|
|
20240326,142600,132881420,5230,5230,5230,5230,0
|
|
20240326,142500,132881420,5230,5230,5230,5230,1
|
|
20240326,142400,132876190,5230,5230,5230,5230,1
|
|
20240326,142300,132870960,5220,5220,5220,5220,0
|
|
20240326,142200,132870960,5220,5220,5220,5220,0
|
|
20240326,142100,132870960,5220,5220,5220,5220,2
|
|
20240326,142000,132860520,5220,5220,5220,5220,0
|
|
20240326,141900,132860520,5220,5220,5220,5220,0
|
|
20240326,141800,132860520,5220,5220,5220,5220,0
|
|
20240326,141700,132860520,5220,5220,5220,5220,0
|
|
20240326,141600,132860520,5220,5220,5220,5220,6
|
|
20240326,141500,132829200,5230,5230,5230,5230,0
|
|
20240326,141400,132829200,5230,5230,5230,5230,0
|
|
20240326,141300,132829200,5230,5230,5230,5230,1
|
|
20240326,141200,132823970,5220,5220,5220,5220,20
|
|
20240326,141100,132719570,5230,5230,5230,5230,0
|
|
20240326,141000,132719570,5230,5230,5230,5230,1
|
|
20240326,140900,132714340,5230,5230,5230,5230,0
|
|
20240326,140800,132714340,5230,5230,5230,5230,0
|
|
20240326,140700,132714340,5230,5230,5230,5230,11
|
|
20240326,140600,132656810,5230,5230,5230,5230,2
|
|
20240326,140500,132646350,5230,5230,5230,5230,0
|
|
20240326,140400,132646350,5230,5230,5230,5230,0
|
|
20240326,140300,132646350,5230,5230,5230,5230,18
|
|
20240326,140200,132552210,5230,5230,5230,5230,18
|
|
20240326,140100,132458070,5230,5210,5230,5210,45
|
|
20240326,140000,132223600,5220,5230,5230,5220,35
|
|
20240326,135900,132040890,5230,5230,5230,5230,0
|
|
20240326,135800,132040890,5230,5230,5230,5230,0
|
|
20240326,135700,132040890,5230,5230,5230,5230,0
|
|
20240326,135600,132040890,5230,5230,5230,5230,100
|
|
20240326,135500,131517890,5230,5230,5230,5230,0
|
|
20240326,135400,131517890,5230,5230,5230,5230,100
|
|
20240326,135300,130994890,5230,5230,5230,5230,11
|
|
20240326,135200,130937360,5220,5220,5220,5220,176
|
|
20240326,135100,130018640,5220,5220,5220,5220,0
|
|
20240326,135000,130018640,5220,5220,5220,5220,0
|
|
20240326,134900,130018640,5220,5220,5220,5220,1
|
|
20240326,134800,130013420,5210,5210,5210,5210,200
|
|
20240326,134700,128971420,5220,5220,5220,5220,0
|
|
20240326,134600,128971420,5220,5220,5220,5220,0
|
|
20240326,134500,128971420,5220,5220,5220,5220,2
|
|
20240326,134400,128960980,5220,5220,5220,5220,1
|
|
20240326,134300,128955760,5210,5210,5210,5210,17
|
|
20240326,134200,128867190,5210,5220,5220,5210,21
|
|
20240326,134100,128757770,5220,5220,5220,5220,0
|
|
20240326,134000,128757770,5220,5220,5220,5220,120
|
|
20240326,133900,128131370,5210,5210,5210,5210,0
|
|
20240326,133800,128131370,5210,5210,5210,5210,760
|
|
20240326,133700,124171770,5220,5220,5220,5220,136
|
|
20240326,133600,123461850,5220,5220,5220,5220,0
|
|
20240326,133500,123461850,5220,5220,5220,5220,0
|
|
20240326,133400,123461850,5220,5220,5220,5220,160
|
|
20240326,133300,122626650,5210,5210,5210,5210,0
|
|
20240326,133200,122626650,5210,5210,5210,5210,0
|
|
20240326,133100,122626650,5210,5210,5210,5210,30
|
|
20240326,133000,122470350,5210,5210,5210,5210,0
|
|
20240326,132900,122470350,5210,5210,5210,5210,1
|
|
20240326,132800,122465140,5210,5210,5210,5210,700
|
|
20240326,132700,118818140,5220,5220,5220,5220,210
|
|
20240326,132600,117721940,5220,5210,5220,5210,501
|
|
20240326,132500,115111720,5220,5220,5220,5220,0
|
|
20240326,132400,115111720,5220,5220,5220,5220,0
|
|
20240326,132300,115111720,5220,5220,5220,5220,0
|
|
20240326,132200,115111720,5220,5220,5220,5220,51
|
|
20240326,132100,114845500,5210,5210,5210,5210,0
|
|
20240326,132000,114845500,5210,5210,5210,5210,1
|
|
20240326,131900,114840290,5210,5210,5210,5210,1
|
|
20240326,131800,114835080,5220,5220,5220,5220,0
|
|
20240326,131700,114835080,5220,5220,5220,5220,0
|
|
20240326,131600,114835080,5220,5220,5220,5220,1
|
|
20240326,131500,114829860,5220,5220,5220,5220,25
|
|
20240326,131400,114699360,5220,5220,5220,5220,0
|
|
20240326,131300,114699360,5220,5220,5220,5220,0
|
|
20240326,131200,114699360,5220,5220,5220,5220,0
|
|
20240326,131100,114699360,5220,5220,5220,5220,10
|
|
20240326,131000,114647160,5230,5230,5230,5230,0
|
|
20240326,130900,114647160,5230,5230,5230,5230,0
|
|
20240326,130800,114647160,5230,5230,5230,5230,0
|
|
20240326,130700,114647160,5230,5230,5230,5230,0
|
|
20240326,130600,114647160,5230,5230,5230,5230,300
|
|
20240326,130500,113078160,5230,5230,5230,5230,0
|
|
20240326,130400,113078160,5230,5210,5230,5210,97
|
|
20240326,130300,112572770,5210,5210,5210,5210,0
|
|
20240326,130200,112572770,5210,5230,5230,5210,529
|
|
20240326,130100,109816510,5230,5230,5230,5230,1
|
|
20240326,130000,109811280,5230,5230,5230,5230,10
|
|
20240326,125900,109758980,5230,5230,5230,5230,950
|
|
20240326,125800,104790480,5230,5230,5230,5230,0
|
|
20240326,125700,104790480,5230,5230,5230,5230,0
|
|
20240326,125600,104790480,5230,5230,5230,5230,1
|
|
20240326,125500,104785250,5210,5230,5230,5210,301
|
|
20240326,125400,103214530,5230,5230,5230,5230,1
|
|
20240326,125300,103209300,5220,5220,5220,5220,0
|
|
20240326,125200,103209300,5220,5220,5220,5220,1
|
|
20240326,125100,103204080,5210,5210,5210,5210,702
|
|
20240326,125000,99546660,5240,5240,5240,5240,0
|
|
20240326,124900,99546660,5240,5240,5240,5240,0
|
|
20240326,124800,99546660,5240,5240,5240,5240,0
|
|
20240326,124700,99546660,5240,5240,5240,5210,1002
|
|
20240326,124600,94315360,5240,5240,5240,5240,0
|
|
20240326,124500,94315360,5240,5240,5240,5240,10
|
|
20240326,124400,94262960,5240,5240,5240,5240,0
|
|
20240326,124300,94262960,5240,5240,5240,5240,0
|
|
20240326,124200,94262960,5240,5240,5240,5240,12
|
|
20240326,124100,94200080,5230,5230,5230,5230,0
|
|
20240326,124000,94200080,5230,5230,5230,5230,0
|
|
20240326,123900,94200080,5230,5230,5230,5230,5
|
|
20240326,123800,94173930,5240,5240,5240,5240,1
|
|
20240326,123700,94168690,5230,5230,5230,5230,99
|
|
20240326,123600,93650920,5240,5240,5240,5240,435
|
|
20240326,123500,91371520,5240,5240,5240,5240,0
|
|
20240326,123400,91371520,5240,5240,5240,5240,0
|
|
20240326,123300,91371520,5240,5240,5240,5240,0
|
|
20240326,123200,91371520,5240,5240,5240,5240,0
|
|
20240326,123100,91371520,5240,5240,5240,5240,0
|
|
20240326,123000,91371520,5240,5240,5240,5240,0
|
|
20240326,122900,91371520,5240,5240,5240,5240,0
|
|
20240326,122800,91371520,5240,5240,5240,5240,0
|
|
20240326,122700,91371520,5240,5240,5240,5240,0
|
|
20240326,122600,91371520,5240,5240,5240,5240,0
|
|
20240326,122500,91371520,5240,5240,5240,5240,0
|
|
20240326,122400,91371520,5240,5240,5240,5240,0
|
|
20240326,122300,91371520,5240,5240,5240,5240,0
|
|
20240326,122200,91371520,5240,5240,5240,5240,0
|
|
20240326,122100,91371520,5240,5240,5240,5240,0
|
|
20240326,122000,91371520,5240,5240,5240,5240,0
|
|
20240326,121900,91371520,5240,5240,5240,5240,1
|
|
20240326,121800,91366280,5240,5240,5240,5240,0
|
|
20240326,121700,91366280,5240,5240,5240,5240,0
|
|
20240326,121600,91366280,5240,5240,5240,5240,1
|
|
20240326,121500,91361040,5230,5240,5240,5230,6
|
|
20240326,121400,91329650,5230,5230,5230,5230,0
|
|
20240326,121300,91329650,5230,5230,5230,5230,0
|
|
20240326,121200,91329650,5230,5230,5230,5230,0
|
|
20240326,121100,91329650,5230,5230,5230,5230,0
|
|
20240326,121000,91329650,5230,5230,5230,5230,0
|
|
20240326,120900,91329650,5230,5230,5230,5230,0
|
|
20240326,120800,91329650,5230,5230,5230,5230,1
|
|
20240326,120700,91324420,5230,5230,5230,5230,1
|
|
20240326,120600,91319190,5240,5240,5240,5240,0
|
|
20240326,120500,91319190,5240,5240,5240,5240,0
|
|
20240326,120400,91319190,5240,5240,5240,5240,0
|
|
20240326,120300,91319190,5240,5230,5240,5230,310
|
|
20240326,120200,89694820,5220,5220,5220,5220,0
|
|
20240326,120100,89694820,5220,5220,5220,5220,40
|
|
20240326,120000,89486020,5230,5230,5230,5230,1
|
|
20240326,115900,89480790,5230,5230,5230,5230,0
|
|
20240326,115800,89480790,5230,5230,5230,5230,0
|
|
20240326,115700,89480790,5230,5230,5230,5230,1
|
|
20240326,115600,89475560,5220,5220,5220,5220,0
|
|
20240326,115500,89475560,5220,5220,5220,5220,1
|
|
20240326,115400,89470340,5230,5230,5230,5230,1
|
|
20240326,115300,89465110,5230,5230,5230,5230,1
|
|
20240326,115200,89459880,5230,5220,5230,5220,51
|
|
20240326,115100,89193650,5220,5220,5220,5220,50
|
|
20240326,115000,88932650,5230,5230,5230,5230,0
|
|
20240326,114900,88932650,5230,5230,5230,5230,0
|
|
20240326,114800,88932650,5230,5230,5230,5230,1
|
|
20240326,114700,88927420,5230,5230,5230,5230,0
|
|
20240326,114600,88927420,5230,5230,5230,5230,2
|
|
20240326,114500,88916960,5240,5240,5240,5240,0
|
|
20240326,114400,88916960,5240,5240,5240,5240,1
|
|
20240326,114300,88911720,5230,5230,5230,5230,0
|
|
20240326,114200,88911720,5230,5230,5230,5230,0
|
|
20240326,114100,88911720,5230,5230,5230,5230,1625
|
|
20240326,114000,80412970,5230,5230,5230,5230,1
|
|
20240326,113900,80407740,5230,5230,5230,5230,1
|
|
20240326,113800,80402510,5230,5230,5230,5230,1
|
|
20240326,113700,80397280,5210,5220,5220,5210,1500
|
|
20240326,113600,72580840,5220,5230,5230,5220,100
|
|
20240326,113500,72058640,5240,5240,5240,5240,0
|
|
20240326,113400,72058640,5240,5240,5240,5240,0
|
|
20240326,113300,72058640,5240,5240,5240,5240,1
|
|
20240326,113200,72053400,5230,5230,5230,5230,81
|
|
20240326,113100,71629770,5230,5230,5230,5230,301
|
|
20240326,113000,70055540,5240,5240,5240,5240,0
|
|
20240326,112900,70055540,5240,5240,5240,5240,0
|
|
20240326,112800,70055540,5240,5240,5240,5240,0
|
|
20240326,112700,70055540,5240,5240,5240,5240,0
|
|
20240326,112600,70055540,5240,5240,5240,5220,203
|
|
20240326,112500,68995590,5230,5230,5230,5230,203
|
|
20240326,112400,67933900,5230,5230,5230,5230,0
|
|
20240326,112300,67933900,5230,5230,5230,5230,0
|
|
20240326,112200,67933900,5230,5230,5230,5230,11
|
|
20240326,112100,67876370,5230,5230,5230,5230,0
|
|
20240326,112000,67876370,5230,5230,5230,5230,1
|
|
20240326,111900,67871140,5230,5230,5230,5230,0
|
|
20240326,111800,67871140,5230,5230,5230,5230,0
|
|
20240326,111700,67871140,5230,5230,5230,5230,0
|
|
20240326,111600,67871140,5230,5230,5230,5230,1
|
|
20240326,111500,67865910,5230,5230,5230,5230,0
|
|
20240326,111400,67865910,5230,5230,5230,5230,1
|
|
20240326,111300,67860680,5220,5220,5220,5220,0
|
|
20240326,111200,67860680,5220,5220,5220,5220,0
|
|
20240326,111100,67860680,5220,5220,5220,5220,0
|
|
20240326,111000,67860680,5220,5220,5220,5220,0
|
|
20240326,110900,67860680,5220,5220,5220,5220,7
|
|
20240326,110800,67824140,5220,5220,5220,5220,0
|
|
20240326,110700,67824140,5220,5220,5220,5220,0
|
|
20240326,110600,67824140,5220,5220,5220,5220,1
|
|
20240326,110500,67818920,5210,5210,5210,5210,0
|
|
20240326,110400,67818920,5210,5210,5210,5210,0
|
|
20240326,110300,67818920,5210,5210,5210,5210,0
|
|
20240326,110200,67818920,5210,5210,5210,5210,0
|
|
20240326,110100,67818920,5210,5220,5220,5210,107
|
|
20240326,110000,67261240,5220,5220,5220,5220,0
|
|
20240326,105900,67261240,5220,5220,5220,5220,0
|
|
20240326,105800,67261240,5220,5220,5220,5220,1
|
|
20240326,105700,67256020,5220,5230,5230,5220,71
|
|
20240326,105600,66885390,5210,5210,5210,5210,0
|
|
20240326,105500,66885390,5210,5210,5210,5210,0
|
|
20240326,105400,66885390,5210,5210,5210,5210,0
|
|
20240326,105300,66885390,5210,5210,5210,5210,0
|
|
20240326,105200,66885390,5210,5210,5210,5210,1
|
|
20240326,105100,66880180,5210,5210,5210,5210,2
|
|
20240326,105000,66869760,5230,5230,5230,5230,0
|
|
20240326,104900,66869760,5230,5230,5230,5230,0
|
|
20240326,104800,66869760,5230,5230,5230,5230,6
|
|
20240326,104700,66838380,5210,5210,5210,5210,0
|
|
20240326,104600,66838380,5210,5210,5210,5210,5
|
|
20240326,104500,66812330,5220,5220,5220,5220,143
|
|
20240326,104400,66065870,5230,5230,5230,5230,20
|
|
20240326,104300,65961270,5220,5220,5220,5220,0
|
|
20240326,104200,65961270,5220,5220,5220,5220,0
|
|
20240326,104100,65961270,5220,5220,5220,5220,44
|
|
20240326,104000,65731590,5210,5220,5220,5210,56
|
|
20240326,103900,65439310,5220,5220,5220,5220,383
|
|
20240326,103800,63440050,5220,5220,5220,5220,30
|
|
20240326,103700,63283450,5220,5220,5220,5220,10
|
|
20240326,103600,63231250,5220,5230,5230,5220,991
|
|
20240326,103500,58055810,5230,5230,5230,5230,0
|
|
20240326,103400,58055810,5230,5230,5230,5230,70
|
|
20240326,103300,57689710,5230,5230,5230,5230,0
|
|
20240326,103200,57689710,5230,5230,5230,5230,88
|
|
20240326,103100,57229470,5230,5230,5230,5230,10
|
|
20240326,103000,57177170,5240,5240,5240,5240,0
|
|
20240326,102900,57177170,5240,5240,5240,5240,0
|
|
20240326,102800,57177170,5240,5240,5240,5240,0
|
|
20240326,102700,57177170,5240,5240,5240,5240,21
|
|
20240326,102600,57067130,5220,5220,5220,5220,44
|
|
20240326,102500,56837450,5220,5220,5220,5220,0
|
|
20240326,102400,56837450,5220,5230,5230,5220,354
|
|
20240326,102300,54988030,5240,5240,5240,5240,0
|
|
20240326,102200,54988030,5240,5240,5240,5240,5
|
|
20240326,102100,54961830,5240,5240,5240,5240,0
|
|
20240326,102000,54961830,5240,5240,5240,5240,0
|
|
20240326,101900,54961830,5240,5240,5240,5240,0
|
|
20240326,101800,54961830,5240,5240,5240,5240,0
|
|
20240326,101700,54961830,5240,5240,5240,5240,20
|
|
20240326,101600,54857030,5240,5240,5240,5240,0
|
|
20240326,101500,54857030,5240,5240,5240,5240,0
|
|
20240326,101400,54857030,5240,5240,5240,5240,0
|
|
20240326,101300,54857030,5240,5230,5240,5230,7
|
|
20240326,101200,54820410,5230,5230,5230,5230,0
|
|
20240326,101100,54820410,5230,5230,5230,5230,0
|
|
20240326,101000,54820410,5230,5230,5230,5230,0
|
|
20240326,100900,54820410,5230,5230,5230,5230,52
|
|
20240326,100800,54548450,5240,5240,5240,5240,0
|
|
20240326,100700,54548450,5240,5240,5240,5240,0
|
|
20240326,100600,54548450,5240,5240,5240,5240,0
|
|
20240326,100500,54548450,5240,5240,5240,5240,30
|
|
20240326,100400,54391250,5230,5230,5230,5230,211
|
|
20240326,100300,53287720,5250,5250,5250,5250,0
|
|
20240326,100200,53287720,5250,5250,5250,5250,0
|
|
20240326,100100,53287720,5250,5250,5250,5250,1
|
|
20240326,100000,53282470,5250,5250,5250,5250,0
|
|
20240326,095900,53282470,5250,5250,5250,5250,0
|
|
20240326,095800,53282470,5250,5250,5250,5250,1
|
|
20240326,095700,53277220,5250,5250,5250,5250,0
|
|
20240326,095600,53277220,5250,5250,5250,5250,1
|
|
20240326,095500,53271970,5250,5240,5250,5240,53
|
|
20240326,095400,52994200,5250,5250,5250,5250,0
|
|
20240326,095300,52994200,5250,5250,5250,5250,1
|
|
20240326,095200,52988950,5250,5240,5250,5240,52
|
|
20240326,095100,52716450,5240,5240,5240,5240,0
|
|
20240326,095000,52716450,5240,5240,5250,5240,210
|
|
20240326,094900,51615880,5240,5240,5240,5240,0
|
|
20240326,094800,51615880,5240,5240,5240,5240,7
|
|
20240326,094700,51579200,5240,5240,5240,5240,0
|
|
20240326,094600,51579200,5240,5240,5240,5240,0
|
|
20240326,094500,51579200,5240,5240,5240,5240,0
|
|
20240326,094400,51579200,5240,5240,5240,5240,0
|
|
20240326,094300,51579200,5240,5240,5240,5240,593
|
|
20240326,094200,48471880,5240,5240,5240,5240,1
|
|
20240326,094100,48466640,5240,5240,5240,5240,1
|
|
20240326,094000,48461400,5240,5240,5240,5240,50
|
|
20240326,093900,48199400,5240,5240,5240,5240,1600
|
|
20240326,093800,39815400,5230,5230,5230,5230,906
|
|
20240326,093700,35077020,5230,5230,5230,5230,0
|
|
20240326,093600,35077020,5230,5230,5230,5230,0
|
|
20240326,093500,35077020,5230,5240,5240,5230,361
|
|
20240326,093400,33188910,5230,5230,5230,5230,705
|
|
20240326,093300,29501760,5220,5220,5220,5220,0
|
|
20240326,093200,29501760,5220,5220,5220,5220,814
|
|
20240326,093100,25252680,5220,5230,5230,5220,121
|
|
20240326,093000,24620110,5220,5220,5220,5220,0
|
|
20240326,092900,24620110,5220,5220,5220,5220,5
|
|
20240326,092800,24594010,5220,5220,5220,5220,0
|
|
20240326,092700,24594010,5220,5220,5220,5220,50
|
|
20240326,092600,24333010,5230,5230,5230,5230,0
|
|
20240326,092500,24333010,5230,5220,5230,5220,114
|
|
20240326,092400,23737790,5230,5230,5230,5230,0
|
|
20240326,092300,23737790,5230,5230,5230,5230,1
|
|
20240326,092200,23732560,5220,5210,5220,5210,2
|
|
20240326,092100,23722130,5210,5210,5210,5210,1
|
|
20240326,092000,23716920,5210,5210,5210,5210,0
|
|
20240326,091900,23716920,5210,5210,5210,5210,1
|
|
20240326,091800,23711710,5210,5210,5210,5210,0
|
|
20240326,091700,23711710,5210,5210,5210,5210,33
|
|
20240326,091600,23539780,5210,5210,5210,5210,0
|
|
20240326,091500,23539780,5210,5210,5210,5210,0
|
|
20240326,091400,23539780,5210,5210,5210,5210,5
|
|
20240326,091300,23513730,5210,5210,5210,5210,5
|
|
20240326,091200,23487680,5210,5210,5210,5210,0
|
|
20240326,091100,23487680,5210,5210,5210,5210,1800
|
|
20240326,091000,14109680,5200,5200,5200,5200,0
|
|
20240326,090900,14109680,5200,5210,5210,5200,30
|
|
20240326,090800,13953590,5240,5240,5240,5240,0
|
|
20240326,090700,13953590,5240,5240,5240,5240,0
|
|
20240326,090600,13953590,5240,5200,5240,5200,152
|
|
20240326,090500,13158710,5200,5200,5200,5200,0
|
|
20240326,090400,13158710,5200,5200,5200,5200,0
|
|
20240326,090300,13158710,5200,5200,5200,5200,0
|
|
20240326,090200,13158710,5200,5220,5220,5200,1922
|
|
20240326,090100,3148500,5220,5220,5220,5220,40
|
|
20240326,090000,2939700,5250,5210,5250,5210,564
|