698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,203500,260145590,5220,5220,5220,5220,379
|
|
20240326,203400,260145590,5220,5220,5220,5220,0
|
|
20240326,203300,260145590,5220,5220,5220,5220,0
|
|
20240326,203200,260145590,5220,5220,5220,5220,0
|
|
20240326,203100,260145590,5220,5220,5220,5220,0
|
|
20240326,203000,260145590,5220,5220,5220,5220,0
|
|
20240326,202900,260145590,5220,5220,5220,5220,0
|
|
20240326,202800,260145590,5220,5220,5220,5220,0
|
|
20240326,202700,260145590,5220,5220,5220,5220,0
|
|
20240326,202600,260145590,5220,5220,5220,5220,0
|
|
20240326,202500,260145590,5220,5220,5220,5220,0
|
|
20240326,202400,260145590,5220,5220,5220,5220,0
|
|
20240326,202300,260145590,5220,5220,5220,5220,0
|
|
20240326,202200,260145590,5220,5220,5220,5220,0
|
|
20240326,202100,260145590,5220,5220,5220,5220,0
|
|
20240326,202000,260145590,5220,5220,5220,5220,0
|
|
20240326,201900,260145590,5220,5220,5220,5220,0
|
|
20240326,201800,260145590,5220,5220,5220,5220,0
|
|
20240326,201700,260145590,5220,5220,5220,5220,0
|
|
20240326,201600,260145590,5220,5220,5220,5220,0
|
|
20240326,201500,260145590,5220,5220,5220,5220,0
|
|
20240326,201400,260145590,5220,5220,5220,5220,0
|
|
20240326,201300,260145590,5220,5220,5220,5220,0
|
|
20240326,201200,260145590,5220,5220,5220,5220,0
|
|
20240326,201100,260145590,5220,5220,5220,5220,0
|
|
20240326,201000,260145590,5220,5220,5220,5220,0
|
|
20240326,200900,260145590,5220,5220,5220,5220,0
|
|
20240326,200800,260145590,5220,5220,5220,5220,0
|
|
20240326,200700,260145590,5220,5220,5220,5220,0
|
|
20240326,200600,260145590,5220,5220,5220,5220,0
|
|
20240326,200500,260145590,5220,5220,5220,5220,379
|
|
20240326,200400,260145590,5220,5220,5220,5220,0
|
|
20240326,200300,260145590,5220,5220,5220,5220,0
|
|
20240326,200200,260145590,5220,5220,5220,5220,0
|
|
20240326,200100,260145590,5220,5220,5220,5220,0
|
|
20240326,200000,260145590,5220,5220,5220,5220,0
|
|
20240326,195900,260145590,5220,5220,5220,5220,0
|
|
20240326,195800,260145590,5220,5220,5220,5220,0
|
|
20240326,195700,260145590,5220,5220,5220,5220,0
|
|
20240326,195600,260145590,5220,5220,5220,5220,0
|
|
20240326,195500,260145590,5220,5220,5220,5220,0
|
|
20240326,195400,260145590,5220,5220,5220,5220,0
|
|
20240326,195300,260145590,5220,5220,5220,5220,0
|
|
20240326,195200,260145590,5220,5220,5220,5220,0
|
|
20240326,195100,260145590,5220,5220,5220,5220,0
|
|
20240326,195000,260145590,5220,5220,5220,5220,0
|
|
20240326,194900,260145590,5220,5220,5220,5220,0
|
|
20240326,194800,260145590,5220,5220,5220,5220,0
|
|
20240326,194700,260145590,5220,5220,5220,5220,0
|
|
20240326,194600,260145590,5220,5220,5220,5220,0
|
|
20240326,194500,260145590,5220,5220,5220,5220,0
|
|
20240326,194400,260145590,5220,5220,5220,5220,0
|
|
20240326,194300,260145590,5220,5220,5220,5220,0
|
|
20240326,194200,260145590,5220,5220,5220,5220,0
|
|
20240326,194100,260145590,5220,5220,5220,5220,0
|
|
20240326,194000,260145590,5220,5220,5220,5220,0
|
|
20240326,193900,260145590,5220,5220,5220,5220,0
|
|
20240326,193800,260145590,5220,5220,5220,5220,0
|
|
20240326,193700,260145590,5220,5220,5220,5220,0
|
|
20240326,193600,260145590,5220,5220,5220,5220,0
|
|
20240326,193500,260145590,5220,5220,5220,5220,379
|
|
20240326,193400,260145590,5220,5220,5220,5220,0
|
|
20240326,193300,260145590,5220,5220,5220,5220,0
|
|
20240326,193200,260145590,5220,5220,5220,5220,0
|
|
20240326,193100,260145590,5220,5220,5220,5220,0
|
|
20240326,193000,260145590,5220,5220,5220,5220,0
|
|
20240326,192900,260145590,5220,5220,5220,5220,0
|
|
20240326,192800,260145590,5220,5220,5220,5220,0
|
|
20240326,192700,260145590,5220,5220,5220,5220,0
|
|
20240326,192600,260145590,5220,5220,5220,5220,0
|
|
20240326,192500,260145590,5220,5220,5220,5220,0
|
|
20240326,192400,260145590,5220,5220,5220,5220,0
|
|
20240326,192300,260145590,5220,5220,5220,5220,0
|
|
20240326,192200,260145590,5220,5220,5220,5220,0
|
|
20240326,192100,260145590,5220,5220,5220,5220,0
|
|
20240326,192000,260145590,5220,5220,5220,5220,0
|
|
20240326,191900,260145590,5220,5220,5220,5220,0
|
|
20240326,191800,260145590,5220,5220,5220,5220,0
|
|
20240326,191700,260145590,5220,5220,5220,5220,0
|
|
20240326,191600,260145590,5220,5220,5220,5220,0
|
|
20240326,191500,260145590,5220,5220,5220,5220,0
|
|
20240326,191400,260145590,5220,5220,5220,5220,0
|
|
20240326,191300,260145590,5220,5220,5220,5220,0
|
|
20240326,191200,260145590,5220,5220,5220,5220,0
|
|
20240326,191100,260145590,5220,5220,5220,5220,0
|
|
20240326,191000,260145590,5220,5220,5220,5220,0
|
|
20240326,190900,260145590,5220,5220,5220,5220,0
|
|
20240326,190800,260145590,5220,5220,5220,5220,0
|
|
20240326,190700,260145590,5220,5220,5220,5220,0
|
|
20240326,190600,260145590,5220,5220,5220,5220,0
|
|
20240326,190500,260145590,5220,5220,5220,5220,379
|
|
20240326,190400,260145590,5220,5220,5220,5220,0
|
|
20240326,190300,260145590,5220,5220,5220,5220,0
|
|
20240326,190200,260145590,5220,5220,5220,5220,0
|
|
20240326,190100,260145590,5220,5220,5220,5220,0
|
|
20240326,190000,260145590,5220,5220,5220,5220,0
|
|
20240326,185900,260145590,5220,5220,5220,5220,0
|
|
20240326,185800,260145590,5220,5220,5220,5220,0
|
|
20240326,185700,260145590,5220,5220,5220,5220,0
|
|
20240326,185600,260145590,5220,5220,5220,5220,0
|
|
20240326,185500,260145590,5220,5220,5220,5220,0
|
|
20240326,185400,260145590,5220,5220,5220,5220,0
|
|
20240326,185300,260145590,5220,5220,5220,5220,0
|
|
20240326,185200,260145590,5220,5220,5220,5220,0
|
|
20240326,185100,260145590,5220,5220,5220,5220,0
|
|
20240326,185000,260145590,5220,5220,5220,5220,0
|
|
20240326,184900,260145590,5220,5220,5220,5220,0
|
|
20240326,184800,260145590,5220,5220,5220,5220,0
|
|
20240326,184700,260145590,5220,5220,5220,5220,0
|
|
20240326,184600,260145590,5220,5220,5220,5220,0
|
|
20240326,184500,260145590,5220,5220,5220,5220,0
|
|
20240326,184400,260145590,5220,5220,5220,5220,0
|
|
20240326,184300,260145590,5220,5220,5220,5220,0
|
|
20240326,184200,260145590,5220,5220,5220,5220,0
|
|
20240326,184100,260145590,5220,5220,5220,5220,0
|
|
20240326,184000,260145590,5220,5220,5220,5220,0
|
|
20240326,183900,260145590,5220,5220,5220,5220,0
|
|
20240326,183800,260145590,5220,5220,5220,5220,0
|
|
20240326,183700,260145590,5220,5220,5220,5220,0
|
|
20240326,183600,260145590,5220,5220,5220,5220,0
|
|
20240326,183500,260145590,5220,5220,5220,5220,379
|
|
20240326,183400,260145590,5220,5220,5220,5220,0
|
|
20240326,183300,260145590,5220,5220,5220,5220,0
|
|
20240326,183200,260145590,5220,5220,5220,5220,0
|
|
20240326,183100,260145590,5220,5220,5220,5220,0
|
|
20240326,183000,260145590,5220,5220,5220,5220,0
|
|
20240326,182900,260145590,5220,5220,5220,5220,0
|
|
20240326,182800,260145590,5220,5220,5220,5220,0
|
|
20240326,182700,260145590,5220,5220,5220,5220,0
|
|
20240326,182600,260145590,5220,5220,5220,5220,0
|
|
20240326,182500,260145590,5220,5220,5220,5220,0
|
|
20240326,182400,260145590,5220,5220,5220,5220,0
|
|
20240326,182300,260145590,5220,5220,5220,5220,0
|
|
20240326,182200,260145590,5220,5220,5220,5220,0
|
|
20240326,182100,260145590,5220,5220,5220,5220,0
|
|
20240326,182000,260145590,5220,5220,5220,5220,0
|
|
20240326,181900,260145590,5220,5220,5220,5220,0
|
|
20240326,181800,260145590,5220,5220,5220,5220,0
|
|
20240326,181700,260145590,5220,5220,5220,5220,0
|
|
20240326,181600,260145590,5220,5220,5220,5220,0
|
|
20240326,181500,260145590,5220,5220,5220,5220,0
|
|
20240326,181400,260145590,5220,5220,5220,5220,0
|
|
20240326,181300,260145590,5220,5220,5220,5220,0
|
|
20240326,181200,260145590,5220,5220,5220,5220,0
|
|
20240326,181100,260145590,5220,5220,5220,5220,0
|
|
20240326,181000,260145590,5220,5220,5220,5220,0
|
|
20240326,180900,260145590,5220,5220,5220,5220,0
|
|
20240326,180800,260145590,5220,5220,5220,5220,0
|
|
20240326,180700,260145590,5220,5220,5220,5220,0
|
|
20240326,180600,260145590,5220,5220,5220,5220,0
|
|
20240326,180500,260145590,5220,5220,5220,5220,379
|
|
20240326,180400,260145590,5220,5220,5220,5220,0
|
|
20240326,180300,260145590,5220,5220,5220,5220,0
|
|
20240326,180200,260145590,5220,5220,5220,5220,0
|
|
20240326,180100,260145590,5220,5220,5220,5220,0
|
|
20240326,180000,260145590,5220,5220,5220,5220,0
|
|
20240326,175900,260145590,5220,5220,5220,5220,0
|
|
20240326,175800,260145590,5220,5220,5220,5220,0
|
|
20240326,175700,260145590,5220,5220,5220,5220,0
|
|
20240326,175600,260145590,5220,5220,5220,5220,0
|
|
20240326,175500,260145590,5220,5220,5220,5220,0
|
|
20240326,175400,260145590,5220,5220,5220,5220,0
|
|
20240326,175300,260145590,5220,5220,5220,5220,0
|
|
20240326,175200,260145590,5220,5220,5220,5220,0
|
|
20240326,175100,260145590,5220,5220,5220,5220,0
|
|
20240326,175000,260145590,5220,5220,5220,5220,0
|
|
20240326,174900,260145590,5220,5220,5220,5220,0
|
|
20240326,174800,260145590,5220,5220,5220,5220,0
|
|
20240326,174700,260145590,5220,5220,5220,5220,0
|
|
20240326,174600,260145590,5220,5220,5220,5220,0
|
|
20240326,174500,260145590,5220,5220,5220,5220,0
|
|
20240326,174400,260145590,5220,5220,5220,5220,0
|
|
20240326,174300,260145590,5220,5220,5220,5220,0
|
|
20240326,174200,260145590,5220,5220,5220,5220,0
|
|
20240326,174100,260145590,5220,5220,5220,5220,0
|
|
20240326,174000,260145590,5220,5220,5220,5220,0
|
|
20240326,173900,260145590,5220,5220,5220,5220,0
|
|
20240326,173800,260145590,5220,5220,5220,5220,0
|
|
20240326,173700,260145590,5220,5220,5220,5220,0
|
|
20240326,173600,260145590,5220,5220,5220,5220,0
|
|
20240326,173500,260145590,5220,5220,5220,5220,379
|
|
20240326,173400,260145590,5220,5220,5220,5220,0
|
|
20240326,173300,260145590,5220,5220,5220,5220,0
|
|
20240326,173200,260145590,5220,5220,5220,5220,0
|
|
20240326,173100,260145590,5220,5220,5220,5220,0
|
|
20240326,173000,260145590,5220,5220,5220,5220,0
|
|
20240326,172900,260145590,5220,5220,5220,5220,0
|
|
20240326,172800,260145590,5220,5220,5220,5220,0
|
|
20240326,172700,260145590,5220,5220,5220,5220,0
|
|
20240326,172600,260145590,5220,5220,5220,5220,0
|
|
20240326,172500,260145590,5220,5220,5220,5220,0
|
|
20240326,172400,260145590,5220,5220,5220,5220,0
|
|
20240326,172300,260145590,5220,5220,5220,5220,0
|
|
20240326,172200,260145590,5220,5220,5220,5220,0
|
|
20240326,172100,260145590,5220,5220,5220,5220,0
|
|
20240326,172000,260145590,5220,5220,5220,5220,0
|
|
20240326,171900,260145590,5220,5220,5220,5220,0
|
|
20240326,171800,260145590,5220,5220,5220,5220,0
|
|
20240326,171700,260145590,5220,5220,5220,5220,0
|
|
20240326,171600,260145590,5220,5220,5220,5220,0
|
|
20240326,171500,260145590,5220,5220,5220,5220,0
|
|
20240326,171400,260145590,5220,5220,5220,5220,0
|
|
20240326,171300,260145590,5220,5220,5220,5220,0
|
|
20240326,171200,260145590,5220,5220,5220,5220,0
|
|
20240326,171100,260145590,5220,5220,5220,5220,0
|
|
20240326,171000,260145590,5220,5220,5220,5220,0
|
|
20240326,170900,260145590,5220,5220,5220,5220,0
|
|
20240326,170800,260145590,5220,5220,5220,5220,0
|
|
20240326,170700,260145590,5220,5220,5220,5220,0
|
|
20240326,170600,260145590,5220,5220,5220,5220,0
|
|
20240326,170500,260145590,5220,5220,5220,5220,379
|
|
20240326,170400,260145590,5220,5220,5220,5220,0
|
|
20240326,170300,260145590,5220,5220,5220,5220,0
|
|
20240326,170200,260145590,5220,5220,5220,5220,0
|
|
20240326,170100,260145590,5220,5220,5220,5220,0
|
|
20240326,170000,260145590,5220,5220,5220,5220,0
|
|
20240326,165900,260145590,5220,5220,5220,5220,0
|
|
20240326,165800,260145590,5220,5220,5220,5220,0
|
|
20240326,165700,260145590,5220,5220,5220,5220,0
|
|
20240326,165600,260145590,5220,5220,5220,5220,0
|
|
20240326,165500,260145590,5220,5220,5220,5220,0
|
|
20240326,165400,260145590,5220,5220,5220,5220,0
|
|
20240326,165300,260145590,5220,5220,5220,5220,0
|
|
20240326,165200,260145590,5220,5220,5220,5220,0
|
|
20240326,165100,260145590,5220,5220,5220,5220,0
|
|
20240326,165000,260145590,5220,5220,5220,5220,0
|
|
20240326,164900,260145590,5220,5220,5220,5220,0
|
|
20240326,164800,260145590,5220,5220,5220,5220,0
|
|
20240326,164700,260145590,5220,5220,5220,5220,0
|
|
20240326,164600,260145590,5220,5220,5220,5220,0
|
|
20240326,164500,260145590,5220,5220,5220,5220,0
|
|
20240326,164400,260145590,5220,5220,5220,5220,0
|
|
20240326,164300,260145590,5220,5220,5220,5220,0
|
|
20240326,164200,260145590,5220,5220,5220,5220,0
|
|
20240326,164100,260145590,5220,5220,5220,5220,0
|
|
20240326,164000,260145590,5220,5220,5220,5220,0
|
|
20240326,163900,260145590,5220,5220,5220,5220,0
|
|
20240326,163800,260145590,5220,5220,5220,5220,0
|
|
20240326,163700,260145590,5220,5220,5220,5220,0
|
|
20240326,163600,260145590,5220,5220,5220,5220,0
|
|
20240326,163500,260145590,5220,5220,5220,5220,379
|
|
20240326,163400,260145590,5220,5220,5220,5220,0
|
|
20240326,163300,260145590,5220,5220,5220,5220,0
|
|
20240326,163200,260145590,5220,5220,5220,5220,0
|
|
20240326,163100,260145590,5220,5220,5220,5220,0
|
|
20240326,163000,260145590,5220,5220,5220,5220,0
|
|
20240326,162900,260145590,5220,5220,5220,5220,0
|
|
20240326,162800,260145590,5220,5220,5220,5220,0
|
|
20240326,162700,260145590,5220,5220,5220,5220,0
|
|
20240326,162600,260145590,5220,5220,5220,5220,0
|
|
20240326,162500,260145590,5220,5220,5220,5220,0
|
|
20240326,162400,260145590,5220,5220,5220,5220,0
|
|
20240326,162300,260145590,5220,5220,5220,5220,0
|
|
20240326,162200,260145590,5220,5220,5220,5220,0
|
|
20240326,162100,260145590,5220,5220,5220,5220,0
|
|
20240326,162000,260145590,5220,5220,5220,5220,0
|
|
20240326,161900,260145590,5220,5220,5220,5220,0
|
|
20240326,161800,260145590,5220,5220,5220,5220,0
|
|
20240326,161700,260145590,5220,5220,5220,5220,0
|
|
20240326,161600,260145590,5220,5220,5220,5220,0
|
|
20240326,161500,260145590,5220,5220,5220,5220,0
|
|
20240326,161400,260145590,5220,5220,5220,5220,0
|
|
20240326,161300,260145590,5220,5220,5220,5220,0
|
|
20240326,161200,260145590,5220,5220,5220,5220,0
|
|
20240326,161100,260145590,5220,5220,5220,5220,0
|
|
20240326,161000,260145590,5220,5220,5220,5220,0
|
|
20240326,160900,260145590,5220,5220,5220,5220,0
|
|
20240326,160800,260145590,5220,5220,5220,5220,0
|
|
20240326,160700,260145590,5220,5220,5220,5220,0
|
|
20240326,160600,260145590,5220,5220,5220,5220,0
|
|
20240326,160500,260145590,5220,5220,5220,5220,379
|
|
20240326,160400,260145590,5220,5220,5220,5220,0
|
|
20240326,160300,260145590,5220,5220,5220,5220,0
|
|
20240326,160200,260145590,5220,5220,5220,5220,0
|
|
20240326,160100,260145590,5220,5220,5220,5220,0
|
|
20240326,160000,260145590,5220,5220,5220,5220,0
|
|
20240326,155900,260145590,5220,5220,5220,5220,0
|
|
20240326,155800,260145590,5220,5220,5220,5220,0
|
|
20240326,155700,260145590,5220,5220,5220,5220,0
|
|
20240326,155600,260145590,5220,5220,5220,5220,0
|
|
20240326,155500,260145590,5220,5220,5220,5220,0
|
|
20240326,155400,260145590,5220,5220,5220,5220,0
|
|
20240326,155300,260145590,5220,5220,5220,5220,0
|
|
20240326,155200,260145590,5220,5220,5220,5220,0
|
|
20240326,155100,260145590,5220,5220,5220,5220,0
|
|
20240326,155000,260145590,5220,5220,5220,5220,0
|
|
20240326,154900,260145590,5220,5220,5220,5220,0
|
|
20240326,154800,260145590,5220,5220,5220,5220,0
|
|
20240326,154700,260145590,5220,5220,5220,5220,0
|
|
20240326,154600,260145590,5220,5220,5220,5220,0
|
|
20240326,154500,260145590,5220,5220,5220,5220,0
|
|
20240326,154400,260145590,5220,5220,5220,5220,0
|
|
20240326,154300,260145590,5220,5220,5220,5220,0
|
|
20240326,154200,260145590,5220,5220,5220,5220,0
|
|
20240326,154100,260145590,5220,5220,5220,5220,0
|
|
20240326,154000,260145590,5220,5220,5220,5220,0
|
|
20240326,153900,260145590,5220,5220,5220,5220,0
|
|
20240326,153800,260145590,5220,5220,5220,5220,0
|
|
20240326,153700,260145590,5220,5220,5220,5220,0
|
|
20240326,153600,260145590,5220,5220,5220,5220,0
|
|
20240326,153500,260145590,5220,5220,5220,5220,379
|
|
20240326,153400,260145590,5220,5220,5220,5220,0
|
|
20240326,153300,260145590,5220,5220,5220,5220,0
|
|
20240326,153200,260145590,5220,5220,5220,5220,0
|
|
20240326,153100,260145590,5220,5220,5220,5220,0
|
|
20240326,153000,260145590,5220,5220,5220,5220,379
|
|
20240326,152900,258167210,5220,5220,5220,5220,0
|
|
20240326,152800,258167210,5220,5220,5220,5220,0
|
|
20240326,152700,258167210,5220,5220,5220,5220,0
|
|
20240326,152600,258167210,5220,5220,5220,5220,0
|
|
20240326,152500,258167210,5220,5220,5220,5220,0
|
|
20240326,152400,258167210,5220,5220,5220,5220,0
|
|
20240326,152300,258167210,5220,5220,5220,5220,0
|
|
20240326,152200,258167210,5220,5220,5220,5220,0
|
|
20240326,152100,258167210,5220,5220,5220,5220,0
|
|
20240326,152000,258167210,5220,5220,5220,5220,0
|
|
20240326,151900,258167210,5220,5220,5220,5220,20
|
|
20240326,151800,258062810,5210,5210,5210,5210,5
|
|
20240326,151700,258036760,5210,5210,5210,5210,5
|
|
20240326,151600,258010710,5210,5210,5210,5210,1
|
|
20240326,151500,258005500,5210,5210,5210,5210,0
|
|
20240326,151400,258005500,5210,5210,5210,5210,243
|
|
20240326,151300,256739470,5210,5210,5210,5210,1
|
|
20240326,151200,256734260,5220,5220,5220,5220,45
|
|
20240326,151100,256499360,5220,5220,5220,5220,233
|
|
20240326,151000,255283100,5210,5210,5210,5210,0
|
|
20240326,150900,255283100,5210,5210,5210,5210,0
|
|
20240326,150800,255283100,5210,5210,5210,5210,10
|
|
20240326,150700,255231000,5210,5220,5220,5210,690
|
|
20240326,150600,251635410,5220,5220,5220,5220,0
|
|
20240326,150500,251635410,5220,5220,5220,5220,127
|
|
20240326,150400,250972470,5220,5220,5220,5220,20
|
|
20240326,150300,250868070,5220,5220,5220,5220,0
|
|
20240326,150200,250868070,5220,5220,5220,5220,0
|
|
20240326,150100,250868070,5220,5220,5220,5220,0
|
|
20240326,150000,250868070,5220,5220,5220,5220,200
|
|
20240326,145900,249824070,5230,5230,5230,5230,1
|
|
20240326,145800,249818840,5240,5240,5240,5240,0
|
|
20240326,145700,249818840,5240,5240,5240,5240,0
|
|
20240326,145600,249818840,5240,5240,5240,5240,0
|
|
20240326,145500,249818840,5240,5230,5240,5230,51
|
|
20240326,145400,249552100,5240,5240,5240,5240,0
|
|
20240326,145300,249552100,5240,5240,5240,5240,0
|
|
20240326,145200,249552100,5240,5240,5240,5240,0
|
|
20240326,145100,249552100,5240,5240,5240,5240,0
|
|
20240326,145000,249552100,5240,5240,5240,5240,0
|
|
20240326,144900,249552100,5240,5240,5240,5240,42
|
|
20240326,144800,249332020,5210,5210,5210,5210,0
|
|
20240326,144700,249332020,5210,5210,5210,5210,0
|
|
20240326,144600,249332020,5210,5210,5210,5210,0
|
|
20240326,144500,249332020,5210,5210,5210,5210,1
|
|
20240326,144400,249326810,5210,5210,5210,5210,199
|
|
20240326,144300,248290020,5220,5220,5220,5220,0
|
|
20240326,144200,248290020,5220,5220,5220,5220,0
|
|
20240326,144100,248290020,5220,5220,5220,5220,91
|
|
20240326,144000,247815000,5210,5210,5210,5210,0
|
|
20240326,143900,247815000,5210,5210,5210,5210,32
|
|
20240326,143800,247648280,5210,5210,5210,5210,0
|
|
20240326,143700,247648280,5210,5210,5210,5210,0
|
|
20240326,143600,247648280,5210,5210,5210,5210,299
|
|
20240326,143500,246090490,5210,5210,5210,5210,300
|
|
20240326,143400,244527490,5210,5220,5220,5210,2980
|
|
20240326,143300,228996610,5220,5220,5220,5220,3
|
|
20240326,143200,228980950,5220,5220,5220,5220,0
|
|
20240326,143100,228980950,5220,5220,5220,5220,0
|
|
20240326,143000,228980950,5220,5220,5220,5220,66
|
|
20240326,142900,228636430,5210,5220,5220,5210,970
|
|
20240326,142800,223576220,5220,5220,5220,5220,114
|
|
20240326,142700,222981140,5220,5220,5220,5220,491
|
|
20240326,142600,220418120,5230,5230,5230,5230,50
|
|
20240326,142500,220156620,5220,5220,5220,5220,0
|
|
20240326,142400,220156620,5220,5220,5220,5220,0
|
|
20240326,142300,220156620,5220,5220,5220,5220,10
|
|
20240326,142200,220104420,5220,5220,5220,5220,40
|
|
20240326,142100,219895620,5220,5220,5220,5220,0
|
|
20240326,142000,219895620,5220,5220,5220,5220,0
|
|
20240326,141900,219895620,5220,5220,5220,5220,0
|
|
20240326,141800,219895620,5220,5220,5220,5220,0
|
|
20240326,141700,219895620,5220,5240,5240,5220,11
|
|
20240326,141600,219838000,5230,5230,5230,5230,500
|
|
20240326,141500,217223000,5220,5220,5220,5210,947
|
|
20240326,141400,212283430,5220,5220,5220,5220,0
|
|
20240326,141300,212283430,5220,5220,5220,5220,10
|
|
20240326,141200,212231230,5220,5220,5220,5220,0
|
|
20240326,141100,212231230,5220,5220,5220,5220,0
|
|
20240326,141000,212231230,5220,5220,5220,5220,100
|
|
20240326,140900,211709230,5220,5220,5220,5220,0
|
|
20240326,140800,211709230,5220,5220,5220,5220,0
|
|
20240326,140700,211709230,5220,5220,5220,5220,200
|
|
20240326,140600,210665230,5210,5210,5210,5210,300
|
|
20240326,140500,209102230,5210,5210,5210,5210,1
|
|
20240326,140400,209097020,5210,5210,5210,5210,0
|
|
20240326,140300,209097020,5210,5210,5210,5210,0
|
|
20240326,140200,209097020,5210,5210,5210,5210,0
|
|
20240326,140100,209097020,5210,5210,5210,5210,99
|
|
20240326,140000,208581230,5210,5210,5210,5210,6
|
|
20240326,135900,208549970,5220,5220,5220,5220,300
|
|
20240326,135800,206983970,5240,5240,5240,5240,0
|
|
20240326,135700,206983970,5240,5240,5240,5240,1
|
|
20240326,135600,206978730,5220,5220,5220,5220,0
|
|
20240326,135500,206978730,5220,5220,5220,5220,76
|
|
20240326,135400,206582010,5220,5220,5220,5220,5
|
|
20240326,135300,206555910,5220,5220,5220,5220,2
|
|
20240326,135200,206545470,5220,5220,5220,5220,11
|
|
20240326,135100,206488050,5210,5210,5210,5210,30
|
|
20240326,135000,206331750,5200,5200,5200,5200,0
|
|
20240326,134900,206331750,5200,5200,5200,5200,0
|
|
20240326,134800,206331750,5200,5200,5200,5200,0
|
|
20240326,134700,206331750,5200,5200,5200,5200,0
|
|
20240326,134600,206331750,5200,5200,5200,5200,0
|
|
20240326,134500,206331750,5200,5210,5210,5200,117
|
|
20240326,134400,205723250,5200,5200,5200,5200,0
|
|
20240326,134300,205723250,5200,5200,5200,5200,0
|
|
20240326,134200,205723250,5200,5200,5200,5200,0
|
|
20240326,134100,205723250,5200,5200,5200,5200,0
|
|
20240326,134000,205723250,5200,5200,5200,5200,0
|
|
20240326,133900,205723250,5200,5200,5200,5200,0
|
|
20240326,133800,205723250,5200,5200,5200,5200,200
|
|
20240326,133700,204683250,5200,5200,5200,5200,0
|
|
20240326,133600,204683250,5200,5210,5210,5200,1115
|
|
20240326,133500,198875340,5210,5210,5210,5210,0
|
|
20240326,133400,198875340,5210,5210,5210,5210,486
|
|
20240326,133300,196343280,5220,5210,5220,5210,51
|
|
20240326,133200,196077270,5210,5210,5210,5210,6
|
|
20240326,133100,196046010,5210,5210,5210,5210,10
|
|
20240326,133000,195993910,5210,5210,5210,5210,14
|
|
20240326,132900,195920970,5220,5220,5220,5220,35
|
|
20240326,132800,195738270,5210,5210,5210,5210,0
|
|
20240326,132700,195738270,5210,5210,5210,5210,0
|
|
20240326,132600,195738270,5210,5210,5210,5210,0
|
|
20240326,132500,195738270,5210,5210,5210,5210,0
|
|
20240326,132400,195738270,5210,5210,5210,5210,200
|
|
20240326,132300,194696270,5220,5220,5220,5220,50
|
|
20240326,132200,194435270,5220,5220,5220,5220,0
|
|
20240326,132100,194435270,5220,5220,5220,5220,0
|
|
20240326,132000,194435270,5220,5220,5220,5220,2
|
|
20240326,131900,194424830,5220,5220,5220,5220,0
|
|
20240326,131800,194424830,5220,5220,5220,5220,47
|
|
20240326,131700,194179490,5210,5210,5210,5210,0
|
|
20240326,131600,194179490,5210,5210,5210,5210,100
|
|
20240326,131500,193658490,5220,5220,5220,5220,5
|
|
20240326,131400,193632390,5220,5220,5220,5220,3
|
|
20240326,131300,193616730,5220,5220,5220,5220,2
|
|
20240326,131200,193606290,5210,5220,5220,5210,3
|
|
20240326,131100,193590650,5220,5220,5220,5220,9
|
|
20240326,131000,193543670,5220,5220,5220,5220,2
|
|
20240326,130900,193533230,5220,5220,5220,5220,3
|
|
20240326,130800,193517570,5220,5220,5220,5220,203
|
|
20240326,130700,192457910,5210,5210,5210,5210,0
|
|
20240326,130600,192457910,5210,5210,5210,5210,0
|
|
20240326,130500,192457910,5210,5210,5210,5210,0
|
|
20240326,130400,192457910,5210,5210,5210,5210,0
|
|
20240326,130300,192457910,5210,5210,5210,5210,180
|
|
20240326,130200,191520110,5220,5220,5220,5220,0
|
|
20240326,130100,191520110,5220,5210,5220,5210,384
|
|
20240326,130000,189518630,5220,5220,5220,5220,0
|
|
20240326,125900,189518630,5220,5220,5220,5220,50
|
|
20240326,125800,189257630,5220,5220,5220,5220,40
|
|
20240326,125700,189048830,5220,5220,5220,5220,0
|
|
20240326,125600,189048830,5220,5220,5220,5220,100
|
|
20240326,125500,188526830,5220,5220,5220,5220,177
|
|
20240326,125400,187602890,5230,5230,5230,5230,0
|
|
20240326,125300,187602890,5230,5220,5230,5220,59
|
|
20240326,125200,187294360,5220,5220,5220,5220,5
|
|
20240326,125100,187268260,5220,5220,5220,5220,0
|
|
20240326,125000,187268260,5220,5220,5220,5220,12
|
|
20240326,124900,187205620,5220,5220,5220,5220,0
|
|
20240326,124800,187205620,5220,5220,5220,5220,0
|
|
20240326,124700,187205620,5220,5220,5220,5220,2
|
|
20240326,124600,187195180,5210,5210,5210,5210,0
|
|
20240326,124500,187195180,5210,5210,5210,5210,0
|
|
20240326,124400,187195180,5210,5220,5220,5210,158
|
|
20240326,124300,186370770,5220,5220,5220,5220,0
|
|
20240326,124200,186370770,5220,5220,5220,5220,30
|
|
20240326,124100,186214170,5220,5220,5220,5220,1
|
|
20240326,124000,186208950,5230,5230,5230,5230,10
|
|
20240326,123900,186156650,5230,5230,5230,5230,0
|
|
20240326,123800,186156650,5230,5230,5230,5230,1
|
|
20240326,123700,186151420,5220,5220,5220,5220,5
|
|
20240326,123600,186125320,5220,5220,5220,5220,63
|
|
20240326,123500,185796460,5230,5230,5230,5230,0
|
|
20240326,123400,185796460,5230,5230,5230,5230,19
|
|
20240326,123300,185697090,5240,5240,5240,5240,0
|
|
20240326,123200,185697090,5240,5230,5240,5230,82
|
|
20240326,123100,185268030,5230,5230,5230,5230,20
|
|
20240326,123000,185163430,5220,5220,5220,5220,0
|
|
20240326,122900,185163430,5220,5220,5220,5220,0
|
|
20240326,122800,185163430,5220,5220,5220,5220,0
|
|
20240326,122700,185163430,5220,5220,5220,5220,0
|
|
20240326,122600,185163430,5220,5220,5220,5220,242
|
|
20240326,122500,183900190,5210,5210,5210,5210,0
|
|
20240326,122400,183900190,5210,5210,5210,5210,0
|
|
20240326,122300,183900190,5210,5220,5220,5210,577
|
|
20240326,122200,180889170,5220,5220,5220,5220,0
|
|
20240326,122100,180889170,5220,5220,5220,5220,0
|
|
20240326,122000,180889170,5220,5220,5220,5220,99
|
|
20240326,121900,180372390,5220,5220,5220,5220,0
|
|
20240326,121800,180372390,5220,5220,5220,5220,5
|
|
20240326,121700,180346290,5210,5210,5210,5210,0
|
|
20240326,121600,180346290,5210,5210,5210,5210,10
|
|
20240326,121500,180294190,5210,5210,5210,5210,0
|
|
20240326,121400,180294190,5210,5210,5210,5210,242
|
|
20240326,121300,179033370,5210,5210,5210,5210,0
|
|
20240326,121200,179033370,5210,5210,5210,5210,160
|
|
20240326,121100,178199770,5220,5220,5220,5220,195
|
|
20240326,121000,177181870,5220,5220,5220,5220,0
|
|
20240326,120900,177181870,5220,5220,5220,5220,0
|
|
20240326,120800,177181870,5220,5220,5220,5220,5
|
|
20240326,120700,177155770,5220,5220,5220,5220,0
|
|
20240326,120600,177155770,5220,5220,5220,5220,485
|
|
20240326,120500,174624070,5220,5220,5220,5220,371
|
|
20240326,120400,172687450,5220,5220,5220,5220,400
|
|
20240326,120300,170599450,5230,5230,5230,5230,0
|
|
20240326,120200,170599450,5230,5230,5230,5230,0
|
|
20240326,120100,170599450,5230,5230,5230,5230,0
|
|
20240326,120000,170599450,5230,5230,5230,5230,0
|
|
20240326,115900,170599450,5230,5220,5230,5220,138
|
|
20240326,115800,169879030,5220,5220,5220,5220,0
|
|
20240326,115700,169879030,5220,5220,5220,5220,6
|
|
20240326,115600,169847710,5220,5220,5220,5220,0
|
|
20240326,115500,169847710,5220,5220,5220,5220,0
|
|
20240326,115400,169847710,5220,5220,5220,5220,0
|
|
20240326,115300,169847710,5220,5220,5220,5220,0
|
|
20240326,115200,169847710,5220,5220,5220,5220,0
|
|
20240326,115100,169847710,5220,5220,5220,5220,0
|
|
20240326,115000,169847710,5220,5220,5220,5220,0
|
|
20240326,114900,169847710,5220,5220,5220,5220,300
|
|
20240326,114800,168281710,5220,5220,5220,5220,0
|
|
20240326,114700,168281710,5220,5220,5220,5220,2
|
|
20240326,114600,168271270,5220,5220,5220,5220,0
|
|
20240326,114500,168271270,5220,5220,5220,5220,0
|
|
20240326,114400,168271270,5220,5220,5220,5220,0
|
|
20240326,114300,168271270,5220,5220,5220,5220,0
|
|
20240326,114200,168271270,5220,5220,5220,5220,20
|
|
20240326,114100,168166870,5230,5230,5230,5220,651
|
|
20240326,114000,164762150,5240,5240,5240,5240,10
|
|
20240326,113900,164709750,5240,5240,5240,5240,0
|
|
20240326,113800,164709750,5240,5240,5240,5240,180
|
|
20240326,113700,163766550,5250,5250,5250,5250,0
|
|
20240326,113600,163766550,5250,5250,5250,5250,0
|
|
20240326,113500,163766550,5250,5250,5250,5250,10
|
|
20240326,113400,163714050,5250,5250,5250,5250,0
|
|
20240326,113300,163714050,5250,5250,5250,5250,0
|
|
20240326,113200,163714050,5250,5250,5250,5250,0
|
|
20240326,113100,163714050,5250,5250,5250,5250,0
|
|
20240326,113000,163714050,5250,5250,5260,5250,1778
|
|
20240326,112900,154379450,5260,5260,5260,5260,0
|
|
20240326,112800,154379450,5260,5260,5260,5260,482
|
|
20240326,112700,151844130,5260,5270,5270,5260,43
|
|
20240326,112600,151617920,5270,5270,5280,5250,319
|
|
20240326,112500,149936820,5280,5280,5280,5280,4
|
|
20240326,112400,149915700,5280,5280,5280,5280,1
|
|
20240326,112300,149910420,5280,5280,5280,5280,124
|
|
20240326,112200,149255700,5290,5290,5290,5290,115
|
|
20240326,112100,148647350,5300,5310,5310,5300,5
|
|
20240326,112000,148620820,5290,5270,5300,5270,2915
|
|
20240326,111900,133204870,5270,5250,5270,5250,692
|
|
20240326,111800,129568930,5260,5250,5260,5250,659
|
|
20240326,111700,126104090,5260,5260,5260,5260,1
|
|
20240326,111600,126098830,5250,5250,5250,5250,1
|
|
20240326,111500,126093580,5250,5250,5250,5250,15
|
|
20240326,111400,126014830,5250,5260,5260,5250,1102
|
|
20240326,111300,120228730,5260,5260,5260,5260,124
|
|
20240326,111200,119576490,5260,5260,5260,5260,100
|
|
20240326,111100,119050490,5270,5270,5270,5270,1
|
|
20240326,111000,119045220,5260,5260,5260,5260,0
|
|
20240326,110900,119045220,5260,5260,5260,5260,1100
|
|
20240326,110800,113259220,5260,5260,5260,5260,495
|
|
20240326,110700,110655520,5260,5260,5260,5260,0
|
|
20240326,110600,110655520,5260,5260,5260,5260,50
|
|
20240326,110500,110392520,5260,5260,5260,5260,1
|
|
20240326,110400,110387260,5250,5260,5260,5250,11
|
|
20240326,110300,110329500,5250,5250,5250,5250,645
|
|
20240326,110200,106943250,5250,5250,5250,5250,0
|
|
20240326,110100,106943250,5250,5250,5250,5250,1
|
|
20240326,110000,106938000,5250,5250,5250,5250,0
|
|
20240326,105900,106938000,5250,5250,5250,5250,166
|
|
20240326,105800,106066500,5250,5250,5250,5250,0
|
|
20240326,105700,106066500,5250,5250,5250,5250,0
|
|
20240326,105600,106066500,5250,5250,5250,5250,0
|
|
20240326,105500,106066500,5250,5250,5250,5250,0
|
|
20240326,105400,106066500,5250,5240,5250,5240,13
|
|
20240326,105300,105998270,5250,5250,5250,5250,0
|
|
20240326,105200,105998270,5250,5250,5250,5250,0
|
|
20240326,105100,105998270,5250,5250,5250,5250,0
|
|
20240326,105000,105998270,5250,5250,5250,5250,0
|
|
20240326,104900,105998270,5250,5250,5250,5250,146
|
|
20240326,104800,105231770,5250,5250,5250,5250,2
|
|
20240326,104700,105221270,5230,5230,5230,5230,200
|
|
20240326,104600,104175270,5240,5240,5240,5240,152
|
|
20240326,104500,103378790,5230,5230,5230,5230,3
|
|
20240326,104400,103363100,5240,5240,5240,5240,3
|
|
20240326,104300,103347380,5240,5240,5240,5240,0
|
|
20240326,104200,103347380,5240,5240,5240,5240,556
|
|
20240326,104100,100433940,5240,5230,5240,5230,89
|
|
20240326,104000,99968420,5240,5240,5240,5240,0
|
|
20240326,103900,99968420,5240,5240,5240,5240,0
|
|
20240326,103800,99968420,5240,5240,5240,5240,0
|
|
20240326,103700,99968420,5240,5240,5240,5240,0
|
|
20240326,103600,99968420,5240,5240,5240,5240,0
|
|
20240326,103500,99968420,5240,5240,5240,5240,0
|
|
20240326,103400,99968420,5240,5240,5240,5240,20
|
|
20240326,103300,99863620,5240,5230,5240,5230,32
|
|
20240326,103200,99696060,5230,5230,5230,5230,4
|
|
20240326,103100,99675140,5240,5240,5240,5240,0
|
|
20240326,103000,99675140,5240,5240,5240,5240,0
|
|
20240326,102900,99675140,5240,5240,5240,5240,78
|
|
20240326,102800,99266420,5240,5240,5240,5240,122
|
|
20240326,102700,98627140,5240,5240,5240,5240,0
|
|
20240326,102600,98627140,5240,5230,5240,5230,250
|
|
20240326,102500,97319140,5230,5230,5230,5230,50
|
|
20240326,102400,97057640,5230,5230,5230,5230,106
|
|
20240326,102300,96503260,5230,5230,5230,5230,0
|
|
20240326,102200,96503260,5230,5230,5230,5230,0
|
|
20240326,102100,96503260,5230,5230,5230,5230,0
|
|
20240326,102000,96503260,5230,5230,5230,5230,50
|
|
20240326,101900,96241760,5250,5250,5250,5250,0
|
|
20240326,101800,96241760,5250,5250,5250,5250,4
|
|
20240326,101700,96220760,5240,5240,5240,5240,349
|
|
20240326,101600,94392000,5240,5240,5240,5240,195
|
|
20240326,101500,93370200,5220,5220,5220,5220,0
|
|
20240326,101400,93370200,5220,5220,5220,5220,178
|
|
20240326,101300,92441040,5230,5230,5230,5230,1
|
|
20240326,101200,92435810,5240,5210,5240,5210,631
|
|
20240326,101100,89144190,5210,5210,5210,5210,19
|
|
20240326,101000,89045200,5210,5210,5210,5210,0
|
|
20240326,100900,89045200,5210,5210,5210,5210,32
|
|
20240326,100800,88878480,5220,5220,5220,5220,1
|
|
20240326,100700,88873260,5230,5230,5230,5230,0
|
|
20240326,100600,88873260,5230,5230,5230,5230,0
|
|
20240326,100500,88873260,5230,5230,5230,5230,11
|
|
20240326,100400,88815730,5200,5200,5200,5200,995
|
|
20240326,100300,83641730,5200,5200,5200,5200,0
|
|
20240326,100200,83641730,5200,5210,5210,5200,1102
|
|
20240326,100100,77903220,5240,5240,5240,5240,0
|
|
20240326,100000,77903220,5240,5240,5240,5240,0
|
|
20240326,095900,77903220,5240,5240,5240,5240,1
|
|
20240326,095800,77897980,5220,5210,5220,5210,247
|
|
20240326,095700,76609650,5250,5250,5250,5250,202
|
|
20240326,095600,75549150,5250,5250,5250,5250,4
|
|
20240326,095500,75528150,5240,5240,5240,5240,9
|
|
20240326,095400,75480990,5240,5220,5240,5220,20
|
|
20240326,095300,75376550,5180,5220,5220,5180,1123
|
|
20240326,095200,69555290,5220,5220,5220,5220,1
|
|
20240326,095100,69550070,5200,5220,5220,5200,330
|
|
20240326,095000,67833180,5220,5240,5240,5220,2
|
|
20240326,094900,67822720,5240,5240,5240,5240,1
|
|
20240326,094800,67817480,5250,5250,5250,5250,0
|
|
20240326,094700,67817480,5250,5220,5260,5220,209
|
|
20240326,094600,66721310,5210,5210,5210,5210,1
|
|
20240326,094500,66716100,5220,5220,5220,5220,205
|
|
20240326,094400,65646000,5180,5180,5180,5180,0
|
|
20240326,094300,65646000,5180,5180,5180,5180,3
|
|
20240326,094200,65630460,5180,5180,5180,5180,0
|
|
20240326,094100,65630460,5180,5190,5190,5180,3330
|
|
20240326,094000,48351160,5190,5190,5190,5190,0
|
|
20240326,093900,48351160,5190,5190,5190,5190,462
|
|
20240326,093800,45953380,5200,5200,5200,5200,226
|
|
20240326,093700,44778180,5200,5200,5200,5200,0
|
|
20240326,093600,44778180,5200,5200,5200,5200,0
|
|
20240326,093500,44778180,5200,5200,5200,5200,0
|
|
20240326,093400,44778180,5200,5200,5200,5200,0
|
|
20240326,093300,44778180,5200,5210,5210,5200,200
|
|
20240326,093200,43737940,5210,5210,5210,5210,6
|
|
20240326,093100,43706680,5200,5200,5200,5200,0
|
|
20240326,093000,43706680,5200,5200,5200,5200,5
|
|
20240326,092900,43680680,5200,5200,5200,5200,0
|
|
20240326,092800,43680680,5200,5200,5200,5200,75
|
|
20240326,092700,43290680,5190,5190,5190,5190,0
|
|
20240326,092600,43290680,5190,5190,5190,5190,0
|
|
20240326,092500,43290680,5190,5190,5190,5190,93
|
|
20240326,092400,42808010,5190,5190,5190,5190,2
|
|
20240326,092300,42797630,5190,5190,5190,5190,5
|
|
20240326,092200,42771680,5170,5170,5170,5170,50
|
|
20240326,092100,42513180,5170,5170,5170,5170,25
|
|
20240326,092000,42383930,5170,5170,5170,5170,180
|
|
20240326,091900,41453330,5170,5170,5170,5170,100
|
|
20240326,091800,40936330,5160,5170,5170,5160,200
|
|
20240326,091700,39902930,5170,5170,5170,5170,0
|
|
20240326,091600,39902930,5170,5170,5170,5170,424
|
|
20240326,091500,37710850,5180,5190,5190,5180,330
|
|
20240326,091400,36001250,5200,5200,5200,5200,0
|
|
20240326,091300,36001250,5200,5200,5200,5200,0
|
|
20240326,091200,36001250,5200,5200,5200,5200,1
|
|
20240326,091100,35996050,5200,5210,5210,5200,126
|
|
20240326,091000,35340750,5210,5180,5210,5180,399
|
|
20240326,090900,33269520,5180,5200,5200,5180,1010
|
|
20240326,090800,28037520,5180,5180,5180,5180,11
|
|
20240326,090700,27980540,5180,5180,5180,5180,1
|
|
20240326,090600,27975360,5180,5170,5180,5170,58
|
|
20240326,090500,27675110,5170,5190,5190,5170,165
|
|
20240326,090400,26819850,5190,5190,5200,5190,294
|
|
20240326,090300,25293890,5190,5190,5190,5180,211
|
|
20240326,090200,24198810,5160,5160,5160,5160,0
|
|
20240326,090100,24198810,5160,5200,5230,5160,475
|
|
20240326,090000,21745450,5190,5290,5290,5190,4146
|