622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,191900,270566010,3170,3170,3170,3170,2516
|
|
20240326,191800,270566010,3170,3170,3170,3170,0
|
|
20240326,191700,270566010,3170,3170,3170,3170,0
|
|
20240326,191600,270566010,3170,3170,3170,3170,0
|
|
20240326,191500,270566010,3170,3170,3170,3170,0
|
|
20240326,191400,270566010,3170,3170,3170,3170,0
|
|
20240326,191300,270566010,3170,3170,3170,3170,0
|
|
20240326,191200,270566010,3170,3170,3170,3170,0
|
|
20240326,191100,270566010,3170,3170,3170,3170,0
|
|
20240326,191000,270566010,3170,3170,3170,3170,0
|
|
20240326,190900,270566010,3170,3170,3170,3170,0
|
|
20240326,190800,270566010,3170,3170,3170,3170,0
|
|
20240326,190700,270566010,3170,3170,3170,3170,0
|
|
20240326,190600,270566010,3170,3170,3170,3170,0
|
|
20240326,190500,270566010,3170,3170,3170,3170,0
|
|
20240326,190400,270566010,3170,3170,3170,3170,0
|
|
20240326,190300,270566010,3170,3170,3170,3170,0
|
|
20240326,190200,270566010,3170,3170,3170,3170,0
|
|
20240326,190100,270566010,3170,3170,3170,3170,0
|
|
20240326,190000,270566010,3170,3170,3170,3170,0
|
|
20240326,185900,270566010,3170,3170,3170,3170,0
|
|
20240326,185800,270566010,3170,3170,3170,3170,0
|
|
20240326,185700,270566010,3170,3170,3170,3170,0
|
|
20240326,185600,270566010,3170,3170,3170,3170,0
|
|
20240326,185500,270566010,3170,3170,3170,3170,0
|
|
20240326,185400,270566010,3170,3170,3170,3170,0
|
|
20240326,185300,270566010,3170,3170,3170,3170,0
|
|
20240326,185200,270566010,3170,3170,3170,3170,0
|
|
20240326,185100,270566010,3170,3170,3170,3170,0
|
|
20240326,185000,270566010,3170,3170,3170,3170,0
|
|
20240326,184900,270566010,3170,3170,3170,3170,2516
|
|
20240326,184800,270566010,3170,3170,3170,3170,0
|
|
20240326,184700,270566010,3170,3170,3170,3170,0
|
|
20240326,184600,270566010,3170,3170,3170,3170,0
|
|
20240326,184500,270566010,3170,3170,3170,3170,0
|
|
20240326,184400,270566010,3170,3170,3170,3170,0
|
|
20240326,184300,270566010,3170,3170,3170,3170,0
|
|
20240326,184200,270566010,3170,3170,3170,3170,0
|
|
20240326,184100,270566010,3170,3170,3170,3170,0
|
|
20240326,184000,270566010,3170,3170,3170,3170,0
|
|
20240326,183900,270566010,3170,3170,3170,3170,0
|
|
20240326,183800,270566010,3170,3170,3170,3170,0
|
|
20240326,183700,270566010,3170,3170,3170,3170,0
|
|
20240326,183600,270566010,3170,3170,3170,3170,0
|
|
20240326,183500,270566010,3170,3170,3170,3170,0
|
|
20240326,183400,270566010,3170,3170,3170,3170,0
|
|
20240326,183300,270566010,3170,3170,3170,3170,0
|
|
20240326,183200,270566010,3170,3170,3170,3170,0
|
|
20240326,183100,270566010,3170,3170,3170,3170,0
|
|
20240326,183000,270566010,3170,3170,3170,3170,0
|
|
20240326,182900,270566010,3170,3170,3170,3170,0
|
|
20240326,182800,270566010,3170,3170,3170,3170,0
|
|
20240326,182700,270566010,3170,3170,3170,3170,0
|
|
20240326,182600,270566010,3170,3170,3170,3170,0
|
|
20240326,182500,270566010,3170,3170,3170,3170,0
|
|
20240326,182400,270566010,3170,3170,3170,3170,0
|
|
20240326,182300,270566010,3170,3170,3170,3170,0
|
|
20240326,182200,270566010,3170,3170,3170,3170,0
|
|
20240326,182100,270566010,3170,3170,3170,3170,0
|
|
20240326,182000,270566010,3170,3170,3170,3170,0
|
|
20240326,181900,270566010,3170,3170,3170,3170,2516
|
|
20240326,181800,270566010,3170,3170,3170,3170,0
|
|
20240326,181700,270566010,3170,3170,3170,3170,0
|
|
20240326,181600,270566010,3170,3170,3170,3170,0
|
|
20240326,181500,270566010,3170,3170,3170,3170,0
|
|
20240326,181400,270566010,3170,3170,3170,3170,0
|
|
20240326,181300,270566010,3170,3170,3170,3170,0
|
|
20240326,181200,270566010,3170,3170,3170,3170,0
|
|
20240326,181100,270566010,3170,3170,3170,3170,0
|
|
20240326,181000,270566010,3170,3170,3170,3170,0
|
|
20240326,180900,270566010,3170,3170,3170,3170,0
|
|
20240326,180800,270566010,3170,3170,3170,3170,0
|
|
20240326,180700,270566010,3170,3170,3170,3170,0
|
|
20240326,180600,270566010,3170,3170,3170,3170,0
|
|
20240326,180500,270566010,3170,3170,3170,3170,0
|
|
20240326,180400,270566010,3170,3170,3170,3170,0
|
|
20240326,180300,270566010,3170,3170,3170,3170,0
|
|
20240326,180200,270566010,3170,3170,3170,3170,0
|
|
20240326,180100,270566010,3170,3170,3170,3170,0
|
|
20240326,180000,270566010,3170,3170,3170,3170,0
|
|
20240326,175900,270566010,3170,3170,3170,3170,0
|
|
20240326,175800,270566010,3170,3170,3170,3170,0
|
|
20240326,175700,270566010,3170,3170,3170,3170,0
|
|
20240326,175600,270566010,3170,3170,3170,3170,0
|
|
20240326,175500,270566010,3170,3170,3170,3170,0
|
|
20240326,175400,270566010,3170,3170,3170,3170,0
|
|
20240326,175300,270566010,3170,3170,3170,3170,0
|
|
20240326,175200,270566010,3170,3170,3170,3170,0
|
|
20240326,175100,270566010,3170,3170,3170,3170,0
|
|
20240326,175000,270566010,3170,3170,3170,3170,0
|
|
20240326,174900,270566010,3170,3170,3170,3170,2516
|
|
20240326,174800,270566010,3170,3170,3170,3170,0
|
|
20240326,174700,270566010,3170,3170,3170,3170,0
|
|
20240326,174600,270566010,3170,3170,3170,3170,0
|
|
20240326,174500,270566010,3170,3170,3170,3170,0
|
|
20240326,174400,270566010,3170,3170,3170,3170,0
|
|
20240326,174300,270566010,3170,3170,3170,3170,0
|
|
20240326,174200,270566010,3170,3170,3170,3170,0
|
|
20240326,174100,270566010,3170,3170,3170,3170,0
|
|
20240326,174000,270566010,3170,3170,3170,3170,0
|
|
20240326,173900,270566010,3170,3170,3170,3170,0
|
|
20240326,173800,270566010,3170,3170,3170,3170,0
|
|
20240326,173700,270566010,3170,3170,3170,3170,0
|
|
20240326,173600,270566010,3170,3170,3170,3170,0
|
|
20240326,173500,270566010,3170,3170,3170,3170,0
|
|
20240326,173400,270566010,3170,3170,3170,3170,0
|
|
20240326,173300,270566010,3170,3170,3170,3170,0
|
|
20240326,173200,270566010,3170,3170,3170,3170,0
|
|
20240326,173100,270566010,3170,3170,3170,3170,0
|
|
20240326,173000,270566010,3170,3170,3170,3170,0
|
|
20240326,172900,270566010,3170,3170,3170,3170,0
|
|
20240326,172800,270566010,3170,3170,3170,3170,0
|
|
20240326,172700,270566010,3170,3170,3170,3170,0
|
|
20240326,172600,270566010,3170,3170,3170,3170,0
|
|
20240326,172500,270566010,3170,3170,3170,3170,0
|
|
20240326,172400,270566010,3170,3170,3170,3170,0
|
|
20240326,172300,270566010,3170,3170,3170,3170,0
|
|
20240326,172200,270566010,3170,3170,3170,3170,0
|
|
20240326,172100,270566010,3170,3170,3170,3170,0
|
|
20240326,172000,270566010,3170,3170,3170,3170,0
|
|
20240326,171900,270566010,3170,3170,3170,3170,2516
|
|
20240326,171800,270566010,3170,3170,3170,3170,0
|
|
20240326,171700,270566010,3170,3170,3170,3170,0
|
|
20240326,171600,270566010,3170,3170,3170,3170,0
|
|
20240326,171500,270566010,3170,3170,3170,3170,0
|
|
20240326,171400,270566010,3170,3170,3170,3170,0
|
|
20240326,171300,270566010,3170,3170,3170,3170,0
|
|
20240326,171200,270566010,3170,3170,3170,3170,0
|
|
20240326,171100,270566010,3170,3170,3170,3170,0
|
|
20240326,171000,270566010,3170,3170,3170,3170,0
|
|
20240326,170900,270566010,3170,3170,3170,3170,0
|
|
20240326,170800,270566010,3170,3170,3170,3170,0
|
|
20240326,170700,270566010,3170,3170,3170,3170,0
|
|
20240326,170600,270566010,3170,3170,3170,3170,0
|
|
20240326,170500,270566010,3170,3170,3170,3170,0
|
|
20240326,170400,270566010,3170,3170,3170,3170,0
|
|
20240326,170300,270566010,3170,3170,3170,3170,0
|
|
20240326,170200,270566010,3170,3170,3170,3170,0
|
|
20240326,170100,270566010,3170,3170,3170,3170,0
|
|
20240326,170000,270566010,3170,3170,3170,3170,0
|
|
20240326,165900,270566010,3170,3170,3170,3170,0
|
|
20240326,165800,270566010,3170,3170,3170,3170,0
|
|
20240326,165700,270566010,3170,3170,3170,3170,0
|
|
20240326,165600,270566010,3170,3170,3170,3170,0
|
|
20240326,165500,270566010,3170,3170,3170,3170,0
|
|
20240326,165400,270566010,3170,3170,3170,3170,0
|
|
20240326,165300,270566010,3170,3170,3170,3170,0
|
|
20240326,165200,270566010,3170,3170,3170,3170,0
|
|
20240326,165100,270566010,3170,3170,3170,3170,0
|
|
20240326,165000,270566010,3170,3170,3170,3170,0
|
|
20240326,164900,270566010,3170,3170,3170,3170,2516
|
|
20240326,164800,270566010,3170,3170,3170,3170,0
|
|
20240326,164700,270566010,3170,3170,3170,3170,0
|
|
20240326,164600,270566010,3170,3170,3170,3170,0
|
|
20240326,164500,270566010,3170,3170,3170,3170,0
|
|
20240326,164400,270566010,3170,3170,3170,3170,0
|
|
20240326,164300,270566010,3170,3170,3170,3170,0
|
|
20240326,164200,270566010,3170,3170,3170,3170,0
|
|
20240326,164100,270566010,3170,3170,3170,3170,0
|
|
20240326,164000,270566010,3170,3170,3170,3170,0
|
|
20240326,163900,270566010,3170,3170,3170,3170,0
|
|
20240326,163800,270566010,3170,3170,3170,3170,0
|
|
20240326,163700,270566010,3170,3170,3170,3170,0
|
|
20240326,163600,270566010,3170,3170,3170,3170,0
|
|
20240326,163500,270566010,3170,3170,3170,3170,0
|
|
20240326,163400,270566010,3170,3170,3170,3170,0
|
|
20240326,163300,270566010,3170,3170,3170,3170,0
|
|
20240326,163200,270566010,3170,3170,3170,3170,0
|
|
20240326,163100,270566010,3170,3170,3170,3170,0
|
|
20240326,163000,270566010,3170,3170,3170,3170,0
|
|
20240326,162900,270566010,3170,3170,3170,3170,0
|
|
20240326,162800,270566010,3170,3170,3170,3170,0
|
|
20240326,162700,270566010,3170,3170,3170,3170,0
|
|
20240326,162600,270566010,3170,3170,3170,3170,0
|
|
20240326,162500,270566010,3170,3170,3170,3170,0
|
|
20240326,162400,270566010,3170,3170,3170,3170,0
|
|
20240326,162300,270566010,3170,3170,3170,3170,0
|
|
20240326,162200,270566010,3170,3170,3170,3170,0
|
|
20240326,162100,270566010,3170,3170,3170,3170,0
|
|
20240326,162000,270566010,3170,3170,3170,3170,0
|
|
20240326,161900,270566010,3170,3170,3170,3170,2516
|
|
20240326,161800,270566010,3170,3170,3170,3170,0
|
|
20240326,161700,270566010,3170,3170,3170,3170,0
|
|
20240326,161600,270566010,3170,3170,3170,3170,0
|
|
20240326,161500,270566010,3170,3170,3170,3170,0
|
|
20240326,161400,270566010,3170,3170,3170,3170,0
|
|
20240326,161300,270566010,3170,3170,3170,3170,0
|
|
20240326,161200,270566010,3170,3170,3170,3170,0
|
|
20240326,161100,270566010,3170,3170,3170,3170,0
|
|
20240326,161000,270566010,3170,3170,3170,3170,0
|
|
20240326,160900,270566010,3170,3170,3170,3170,0
|
|
20240326,160800,270566010,3170,3170,3170,3170,0
|
|
20240326,160700,270566010,3170,3170,3170,3170,0
|
|
20240326,160600,270566010,3170,3170,3170,3170,0
|
|
20240326,160500,270566010,3170,3170,3170,3170,0
|
|
20240326,160400,270566010,3170,3170,3170,3170,0
|
|
20240326,160300,270566010,3170,3170,3170,3170,0
|
|
20240326,160200,270566010,3170,3170,3170,3170,0
|
|
20240326,160100,270566010,3170,3170,3170,3170,0
|
|
20240326,160000,270566010,3170,3170,3170,3170,0
|
|
20240326,155900,270566010,3170,3170,3170,3170,0
|
|
20240326,155800,270566010,3170,3170,3170,3170,0
|
|
20240326,155700,270566010,3170,3170,3170,3170,0
|
|
20240326,155600,270566010,3170,3170,3170,3170,0
|
|
20240326,155500,270566010,3170,3170,3170,3170,0
|
|
20240326,155400,270566010,3170,3170,3170,3170,0
|
|
20240326,155300,270566010,3170,3170,3170,3170,0
|
|
20240326,155200,270566010,3170,3170,3170,3170,0
|
|
20240326,155100,270566010,3170,3170,3170,3170,0
|
|
20240326,155000,270566010,3170,3170,3170,3170,0
|
|
20240326,154900,270566010,3170,3170,3170,3170,2516
|
|
20240326,154800,270566010,3170,3170,3170,3170,0
|
|
20240326,154700,270566010,3170,3170,3170,3170,0
|
|
20240326,154600,270566010,3170,3170,3170,3170,0
|
|
20240326,154500,270566010,3170,3170,3170,3170,0
|
|
20240326,154400,270566010,3170,3170,3170,3170,0
|
|
20240326,154300,270566010,3170,3170,3170,3170,0
|
|
20240326,154200,270566010,3170,3170,3170,3170,0
|
|
20240326,154100,270566010,3170,3170,3170,3170,0
|
|
20240326,154000,270566010,3170,3170,3170,3170,0
|
|
20240326,153900,270566010,3170,3170,3170,3170,0
|
|
20240326,153800,270566010,3170,3170,3170,3170,0
|
|
20240326,153700,270566010,3170,3170,3170,3170,0
|
|
20240326,153600,270566010,3170,3170,3170,3170,0
|
|
20240326,153500,270566010,3170,3170,3170,3170,0
|
|
20240326,153400,270566010,3170,3170,3170,3170,0
|
|
20240326,153300,270566010,3170,3170,3170,3170,0
|
|
20240326,153200,270566010,3170,3170,3170,3170,0
|
|
20240326,153100,270566010,3170,3170,3170,3170,0
|
|
20240326,153000,270566010,3170,3170,3170,3170,2516
|
|
20240326,152900,262590290,3175,3175,3175,3175,0
|
|
20240326,152800,262590290,3175,3175,3175,3175,0
|
|
20240326,152700,262590290,3175,3175,3175,3175,0
|
|
20240326,152600,262590290,3175,3175,3175,3175,0
|
|
20240326,152500,262590290,3175,3175,3175,3175,0
|
|
20240326,152400,262590290,3175,3175,3175,3175,0
|
|
20240326,152300,262590290,3175,3175,3175,3175,0
|
|
20240326,152200,262590290,3175,3175,3175,3175,0
|
|
20240326,152100,262590290,3175,3175,3175,3175,0
|
|
20240326,152000,262590290,3175,3175,3175,3175,0
|
|
20240326,151900,262590290,3175,3170,3175,3170,332
|
|
20240326,151800,261537775,3175,3175,3175,3175,14
|
|
20240326,151700,261493325,3170,3170,3170,3170,809
|
|
20240326,151600,258928795,3170,3165,3170,3165,39
|
|
20240326,151500,258805285,3170,3170,3170,3170,0
|
|
20240326,151400,258805285,3170,3170,3170,3170,0
|
|
20240326,151300,258805285,3170,3165,3170,3165,2698
|
|
20240326,151200,250266020,3165,3165,3165,3165,0
|
|
20240326,151100,250266020,3165,3165,3165,3165,0
|
|
20240326,151000,250266020,3165,3165,3165,3165,0
|
|
20240326,150900,250266020,3165,3165,3165,3165,45
|
|
20240326,150800,250123595,3170,3170,3170,3170,0
|
|
20240326,150700,250123595,3170,3170,3170,3170,1
|
|
20240326,150600,250120425,3170,3170,3170,3170,5
|
|
20240326,150500,250104575,3170,3170,3170,3170,20
|
|
20240326,150400,250041175,3170,3165,3170,3165,72
|
|
20240326,150300,249812985,3165,3170,3170,3165,14
|
|
20240326,150200,249768620,3165,3165,3165,3165,128
|
|
20240326,150100,249363500,3170,3170,3170,3170,11
|
|
20240326,150000,249328630,3165,3165,3165,3165,0
|
|
20240326,145900,249328630,3165,3165,3165,3165,0
|
|
20240326,145800,249328630,3165,3165,3165,3165,8
|
|
20240326,145700,249303310,3170,3170,3170,3170,12
|
|
20240326,145600,249265270,3165,3165,3165,3165,83
|
|
20240326,145500,249002575,3165,3160,3175,3160,3
|
|
20240326,145400,248993075,3165,3170,3170,3165,4
|
|
20240326,145300,248980410,3165,3165,3165,3165,1
|
|
20240326,145200,248977245,3175,3165,3175,3165,21
|
|
20240326,145100,248910680,3160,3170,3170,3160,5
|
|
20240326,145000,248894870,3175,3175,3175,3175,0
|
|
20240326,144900,248894870,3175,3175,3175,3175,0
|
|
20240326,144800,248894870,3175,3175,3175,3175,1
|
|
20240326,144700,248891695,3175,3175,3175,3175,0
|
|
20240326,144600,248891695,3175,3175,3175,3175,0
|
|
20240326,144500,248891695,3175,3175,3175,3175,0
|
|
20240326,144400,248891695,3175,3175,3175,3175,0
|
|
20240326,144300,248891695,3175,3175,3175,3175,0
|
|
20240326,144200,248891695,3175,3175,3175,3175,0
|
|
20240326,144100,248891695,3175,3165,3175,3160,3587
|
|
20240326,144000,237556560,3175,3175,3175,3175,0
|
|
20240326,143900,237556560,3175,3175,3175,3175,0
|
|
20240326,143800,237556560,3175,3175,3175,3175,11
|
|
20240326,143700,237521635,3165,3170,3170,3165,234
|
|
20240326,143600,236780990,3175,3175,3175,3175,0
|
|
20240326,143500,236780990,3175,3175,3175,3175,0
|
|
20240326,143400,236780990,3175,3175,3175,3175,0
|
|
20240326,143300,236780990,3175,3180,3180,3175,3
|
|
20240326,143200,236771460,3180,3180,3180,3180,0
|
|
20240326,143100,236771460,3180,3180,3180,3180,0
|
|
20240326,143000,236771460,3180,3180,3180,3180,0
|
|
20240326,142900,236771460,3180,3165,3180,3160,224
|
|
20240326,142800,236063185,3165,3165,3165,3165,288
|
|
20240326,142700,235151665,3165,3165,3165,3165,0
|
|
20240326,142600,235151665,3165,3165,3165,3165,5
|
|
20240326,142500,235135840,3170,3170,3170,3170,0
|
|
20240326,142400,235135840,3170,3175,3175,3170,316
|
|
20240326,142300,234134110,3180,3180,3180,3180,0
|
|
20240326,142200,234134110,3180,3180,3180,3180,0
|
|
20240326,142100,234134110,3180,3180,3180,3180,1
|
|
20240326,142000,234130930,3180,3180,3180,3180,0
|
|
20240326,141900,234130930,3180,3180,3180,3180,0
|
|
20240326,141800,234130930,3180,3180,3180,3180,12
|
|
20240326,141700,234092770,3170,3170,3170,3170,0
|
|
20240326,141600,234092770,3170,3170,3170,3170,5
|
|
20240326,141500,234076920,3180,3180,3180,3180,0
|
|
20240326,141400,234076920,3180,3180,3180,3180,0
|
|
20240326,141300,234076920,3180,3180,3180,3180,11
|
|
20240326,141200,234041940,3170,3170,3170,3170,5
|
|
20240326,141100,234026090,3180,3180,3180,3180,0
|
|
20240326,141000,234026090,3180,3180,3180,3180,0
|
|
20240326,140900,234026090,3180,3180,3180,3180,20
|
|
20240326,140800,233962490,3170,3170,3170,3170,5
|
|
20240326,140700,233946640,3180,3180,3180,3180,0
|
|
20240326,140600,233946640,3180,3180,3180,3180,1
|
|
20240326,140500,233943460,3180,3180,3180,3180,11
|
|
20240326,140400,233908480,3170,3170,3170,3170,5
|
|
20240326,140300,233892630,3185,3185,3185,3185,0
|
|
20240326,140200,233892630,3185,3185,3185,3185,0
|
|
20240326,140100,233892630,3185,3185,3185,3185,0
|
|
20240326,140000,233892630,3185,3185,3185,3185,0
|
|
20240326,135900,233892630,3185,3185,3185,3185,0
|
|
20240326,135800,233892630,3185,3185,3185,3185,0
|
|
20240326,135700,233892630,3185,3185,3185,3185,0
|
|
20240326,135600,233892630,3185,3185,3185,3185,0
|
|
20240326,135500,233892630,3185,3185,3185,3185,0
|
|
20240326,135400,233892630,3185,3185,3185,3185,0
|
|
20240326,135300,233892630,3185,3185,3185,3185,0
|
|
20240326,135200,233892630,3185,3185,3185,3185,0
|
|
20240326,135100,233892630,3185,3185,3185,3185,0
|
|
20240326,135000,233892630,3185,3185,3185,3185,0
|
|
20240326,134900,233892630,3185,3185,3185,3185,0
|
|
20240326,134800,233892630,3185,3185,3185,3185,0
|
|
20240326,134700,233892630,3185,3170,3185,3170,16
|
|
20240326,134600,233841745,3185,3185,3185,3185,0
|
|
20240326,134500,233841745,3185,3185,3185,3185,0
|
|
20240326,134400,233841745,3185,3185,3185,3185,11
|
|
20240326,134300,233806710,3175,3175,3175,3175,34
|
|
20240326,134200,233698760,3185,3170,3185,3160,11467
|
|
20240326,134100,197445440,3170,3170,3170,3170,0
|
|
20240326,134000,197445440,3170,3170,3170,3170,5
|
|
20240326,133900,197429590,3185,3185,3185,3185,0
|
|
20240326,133800,197429590,3185,3185,3185,3185,0
|
|
20240326,133700,197429590,3185,3185,3185,3185,0
|
|
20240326,133600,197429590,3185,3185,3185,3185,0
|
|
20240326,133500,197429590,3185,3185,3185,3185,0
|
|
20240326,133400,197429590,3185,3185,3185,3185,0
|
|
20240326,133300,197429590,3185,3185,3185,3185,0
|
|
20240326,133200,197429590,3185,3185,3185,3185,0
|
|
20240326,133100,197429590,3185,3185,3185,3185,0
|
|
20240326,133000,197429590,3185,3185,3185,3185,0
|
|
20240326,132900,197429590,3185,3185,3185,3185,0
|
|
20240326,132800,197429590,3185,3185,3185,3185,3
|
|
20240326,132700,197420035,3185,3185,3185,3185,0
|
|
20240326,132600,197420035,3185,3185,3185,3185,0
|
|
20240326,132500,197420035,3185,3185,3185,3185,0
|
|
20240326,132400,197420035,3185,3185,3185,3185,1
|
|
20240326,132300,197416850,3185,3185,3185,3185,0
|
|
20240326,132200,197416850,3185,3185,3185,3185,0
|
|
20240326,132100,197416850,3185,3175,3185,3175,15
|
|
20240326,132000,197369125,3175,3175,3175,3175,55
|
|
20240326,131900,197194500,3185,3185,3185,3185,0
|
|
20240326,131800,197194500,3185,3185,3185,3185,0
|
|
20240326,131700,197194500,3185,3185,3185,3185,0
|
|
20240326,131600,197194500,3185,3185,3185,3185,0
|
|
20240326,131500,197194500,3185,3185,3185,3185,0
|
|
20240326,131400,197194500,3185,3185,3185,3185,0
|
|
20240326,131300,197194500,3185,3185,3185,3185,0
|
|
20240326,131200,197194500,3185,3185,3185,3185,10
|
|
20240326,131100,197162650,3170,3170,3170,3170,0
|
|
20240326,131000,197162650,3170,3170,3170,3170,5
|
|
20240326,130900,197146800,3185,3175,3185,3170,166
|
|
20240326,130800,196619210,3175,3175,3175,3175,1
|
|
20240326,130700,196616035,3180,3180,3180,3180,0
|
|
20240326,130600,196616035,3180,3180,3180,3180,0
|
|
20240326,130500,196616035,3180,3180,3180,3180,0
|
|
20240326,130400,196616035,3180,3180,3180,3180,0
|
|
20240326,130300,196616035,3180,3180,3180,3180,0
|
|
20240326,130200,196616035,3180,3180,3180,3180,0
|
|
20240326,130100,196616035,3180,3180,3180,3180,0
|
|
20240326,130000,196616035,3180,3180,3180,3180,0
|
|
20240326,125900,196616035,3180,3180,3180,3180,0
|
|
20240326,125800,196616035,3180,3180,3180,3180,30
|
|
20240326,125700,196520635,3180,3180,3180,3180,1
|
|
20240326,125600,196517455,3185,3185,3185,3185,0
|
|
20240326,125500,196517455,3185,3185,3185,3185,0
|
|
20240326,125400,196517455,3185,3185,3185,3185,0
|
|
20240326,125300,196517455,3185,3160,3185,3160,39
|
|
20240326,125200,196393365,3165,3165,3165,3165,2236
|
|
20240326,125100,189316425,3170,3175,3175,3170,1093
|
|
20240326,125000,185851425,3190,3190,3190,3190,0
|
|
20240326,124900,185851425,3190,3190,3190,3190,0
|
|
20240326,124800,185851425,3190,3190,3190,3190,0
|
|
20240326,124700,185851425,3190,3190,3190,3190,0
|
|
20240326,124600,185851425,3190,3190,3190,3190,0
|
|
20240326,124500,185851425,3190,3190,3190,3190,0
|
|
20240326,124400,185851425,3190,3190,3190,3190,4
|
|
20240326,124300,185838665,3190,3180,3190,3180,842
|
|
20240326,124200,183160935,3190,3190,3190,3190,0
|
|
20240326,124100,183160935,3190,3190,3190,3190,0
|
|
20240326,124000,183160935,3190,3190,3190,3190,0
|
|
20240326,123900,183160935,3190,3190,3190,3190,1
|
|
20240326,123800,183157745,3170,3170,3170,3170,0
|
|
20240326,123700,183157745,3170,3180,3180,3170,700
|
|
20240326,123600,180935775,3190,3190,3190,3190,0
|
|
20240326,123500,180935775,3190,3190,3190,3190,14
|
|
20240326,123400,180891115,3180,3180,3180,3180,5
|
|
20240326,123300,180875215,3190,3190,3190,3190,0
|
|
20240326,123200,180875215,3190,3190,3190,3190,0
|
|
20240326,123100,180875215,3190,3190,3190,3190,0
|
|
20240326,123000,180875215,3190,3190,3190,3190,100
|
|
20240326,122900,180556215,3190,3190,3190,3190,0
|
|
20240326,122800,180556215,3190,3190,3190,3190,0
|
|
20240326,122700,180556215,3190,3190,3190,3190,0
|
|
20240326,122600,180556215,3190,3190,3190,3190,0
|
|
20240326,122500,180556215,3190,3180,3190,3180,15
|
|
20240326,122400,180508415,3190,3190,3190,3190,0
|
|
20240326,122300,180508415,3190,3190,3190,3190,0
|
|
20240326,122200,180508415,3190,3190,3190,3190,150
|
|
20240326,122100,180029915,3190,3190,3190,3190,0
|
|
20240326,122000,180029915,3190,3190,3190,3190,0
|
|
20240326,121900,180029915,3190,3190,3190,3190,0
|
|
20240326,121800,180029915,3190,3190,3190,3190,0
|
|
20240326,121700,180029915,3190,3190,3190,3190,0
|
|
20240326,121600,180029915,3190,3185,3190,3185,111
|
|
20240326,121500,179676325,3190,3190,3190,3190,0
|
|
20240326,121400,179676325,3190,3190,3190,3190,0
|
|
20240326,121300,179676325,3190,3190,3190,3190,0
|
|
20240326,121200,179676325,3190,3180,3190,3175,6300
|
|
20240326,121100,159665735,3185,3185,3185,3185,30
|
|
20240326,121000,159570185,3185,3185,3185,3185,0
|
|
20240326,120900,159570185,3185,3185,3185,3185,0
|
|
20240326,120800,159570185,3185,3180,3185,3180,61
|
|
20240326,120700,159376150,3185,3185,3185,3185,0
|
|
20240326,120600,159376150,3185,3180,3185,3180,65
|
|
20240326,120500,159169375,3180,3180,3180,3180,0
|
|
20240326,120400,159169375,3180,3180,3180,3180,50
|
|
20240326,120300,159010375,3185,3185,3185,3185,0
|
|
20240326,120200,159010375,3185,3185,3185,3185,0
|
|
20240326,120100,159010375,3185,3185,3185,3185,0
|
|
20240326,120000,159010375,3185,3185,3185,3185,0
|
|
20240326,115900,159010375,3185,3185,3185,3185,0
|
|
20240326,115800,159010375,3185,3185,3185,3185,40
|
|
20240326,115700,158882975,3185,3185,3185,3185,0
|
|
20240326,115600,158882975,3185,3185,3185,3185,0
|
|
20240326,115500,158882975,3185,3185,3185,3185,0
|
|
20240326,115400,158882975,3185,3185,3185,3185,0
|
|
20240326,115300,158882975,3185,3185,3185,3185,0
|
|
20240326,115200,158882975,3185,3185,3185,3185,0
|
|
20240326,115100,158882975,3185,3185,3185,3185,0
|
|
20240326,115000,158882975,3185,3185,3185,3185,1
|
|
20240326,114900,158879790,3185,3185,3185,3185,0
|
|
20240326,114800,158879790,3185,3185,3185,3185,10
|
|
20240326,114700,158847940,3185,3185,3185,3185,0
|
|
20240326,114600,158847940,3185,3185,3185,3185,10
|
|
20240326,114500,158816090,3180,3180,3180,3180,10
|
|
20240326,114400,158784290,3185,3185,3185,3185,0
|
|
20240326,114300,158784290,3185,3185,3185,3185,0
|
|
20240326,114200,158784290,3185,3185,3185,3185,0
|
|
20240326,114100,158784290,3185,3185,3185,3185,0
|
|
20240326,114000,158784290,3185,3185,3185,3185,12
|
|
20240326,113900,158746070,3180,3185,3185,3180,20
|
|
20240326,113800,158682420,3180,3185,3185,3180,31
|
|
20240326,113700,158583785,3180,3185,3185,3180,30
|
|
20240326,113600,158488335,3175,3175,3175,3175,96
|
|
20240326,113500,158183535,3185,3185,3185,3185,0
|
|
20240326,113400,158183535,3185,3185,3185,3185,0
|
|
20240326,113300,158183535,3185,3180,3185,3180,31
|
|
20240326,113200,158084900,3185,3185,3185,3185,0
|
|
20240326,113100,158084900,3185,3185,3185,3185,0
|
|
20240326,113000,158084900,3185,3185,3185,3185,100
|
|
20240326,112900,157766400,3185,3185,3185,3185,0
|
|
20240326,112800,157766400,3185,3175,3185,3170,5844
|
|
20240326,112700,139234100,3175,3175,3175,3175,0
|
|
20240326,112600,139234100,3175,3175,3175,3175,0
|
|
20240326,112500,139234100,3175,3175,3175,3175,500
|
|
20240326,112400,137646600,3175,3175,3175,3175,0
|
|
20240326,112300,137646600,3175,3175,3175,3175,0
|
|
20240326,112200,137646600,3175,3175,3175,3175,0
|
|
20240326,112100,137646600,3175,3175,3175,3175,0
|
|
20240326,112000,137646600,3175,3175,3175,3175,5
|
|
20240326,111900,137630725,3185,3185,3185,3185,0
|
|
20240326,111800,137630725,3185,3185,3185,3185,10
|
|
20240326,111700,137598875,3175,3175,3175,3175,5
|
|
20240326,111600,137583000,3185,3185,3185,3185,0
|
|
20240326,111500,137583000,3185,3185,3185,3185,11
|
|
20240326,111400,137547965,3175,3175,3175,3175,90
|
|
20240326,111300,137262215,3185,3175,3185,3175,71
|
|
20240326,111200,137036690,3185,3185,3185,3185,0
|
|
20240326,111100,137036690,3185,3185,3185,3185,0
|
|
20240326,111000,137036690,3185,3175,3185,3175,26
|
|
20240326,110900,136954030,3185,3185,3185,3185,0
|
|
20240326,110800,136954030,3185,3185,3185,3185,1
|
|
20240326,110700,136950845,3185,3185,3185,3185,0
|
|
20240326,110600,136950845,3185,3185,3185,3185,0
|
|
20240326,110500,136950845,3185,3180,3185,3175,25
|
|
20240326,110400,136871320,3185,3185,3185,3185,0
|
|
20240326,110300,136871320,3185,3185,3185,3185,0
|
|
20240326,110200,136871320,3185,3175,3185,3175,21
|
|
20240326,110100,136804535,3175,3180,3180,3175,15
|
|
20240326,110000,136756890,3185,3185,3185,3185,2
|
|
20240326,105900,136750520,3185,3175,3185,3175,26
|
|
20240326,105800,136667860,3185,3185,3185,3185,12
|
|
20240326,105700,136629640,3175,3175,3175,3175,15
|
|
20240326,105600,136582015,3185,3185,3185,3185,0
|
|
20240326,105500,136582015,3185,3185,3185,3185,0
|
|
20240326,105400,136582015,3185,3185,3185,3185,13
|
|
20240326,105300,136540610,3185,3185,3185,3185,0
|
|
20240326,105200,136540610,3185,3185,3185,3185,71
|
|
20240326,105100,136314475,3185,3185,3185,3185,0
|
|
20240326,105000,136314475,3185,3185,3185,3185,0
|
|
20240326,104900,136314475,3185,3185,3185,3185,0
|
|
20240326,104800,136314475,3185,3185,3185,3185,0
|
|
20240326,104700,136314475,3185,3185,3185,3185,0
|
|
20240326,104600,136314475,3185,3185,3185,3185,0
|
|
20240326,104500,136314475,3185,3185,3185,3185,0
|
|
20240326,104400,136314475,3185,3185,3185,3185,0
|
|
20240326,104300,136314475,3185,3185,3185,3185,0
|
|
20240326,104200,136314475,3185,3185,3185,3185,0
|
|
20240326,104100,136314475,3185,3185,3185,3185,0
|
|
20240326,104000,136314475,3185,3185,3185,3185,18
|
|
20240326,103900,136257145,3185,3175,3185,3170,1153
|
|
20240326,103800,132601915,3180,3180,3180,3180,10
|
|
20240326,103700,132570115,3185,3185,3185,3185,0
|
|
20240326,103600,132570115,3185,3185,3185,3185,10
|
|
20240326,103500,132538265,3185,3185,3185,3185,10
|
|
20240326,103400,132506415,3175,3175,3175,3175,101
|
|
20240326,103300,132185740,3185,3175,3185,3175,795
|
|
20240326,103200,129661505,3175,3180,3180,3175,170
|
|
20240326,103100,129121635,3185,3185,3185,3185,1
|
|
20240326,103000,129118450,3185,3185,3185,3185,0
|
|
20240326,102900,129118450,3185,3185,3185,3185,0
|
|
20240326,102800,129118450,3185,3185,3185,3185,1
|
|
20240326,102700,129115265,3185,3185,3185,3185,1
|
|
20240326,102600,129112080,3185,3180,3185,3180,69
|
|
20240326,102500,128892605,3185,3185,3185,3185,1
|
|
20240326,102400,128889420,3190,3190,3190,3190,0
|
|
20240326,102300,128889420,3190,3190,3190,3190,0
|
|
20240326,102200,128889420,3190,3180,3190,3180,205
|
|
20240326,102100,128237420,3190,3185,3190,3185,146
|
|
20240326,102000,127772355,3190,3190,3190,3190,0
|
|
20240326,101900,127772355,3190,3190,3190,3190,0
|
|
20240326,101800,127772355,3190,3180,3190,3175,4817
|
|
20240326,101700,112472290,3185,3185,3185,3185,175
|
|
20240326,101600,111914915,3185,3180,3185,3180,301
|
|
20240326,101500,110957680,3185,3185,3185,3185,0
|
|
20240326,101400,110957680,3185,3185,3185,3185,10
|
|
20240326,101300,110925830,3180,3180,3180,3180,252
|
|
20240326,101200,110124470,3190,3190,3190,3190,0
|
|
20240326,101100,110124470,3190,3190,3190,3190,0
|
|
20240326,101000,110124470,3190,3190,3190,3190,0
|
|
20240326,100900,110124470,3190,3190,3190,3190,0
|
|
20240326,100800,110124470,3190,3190,3190,3190,0
|
|
20240326,100700,110124470,3190,3190,3190,3190,0
|
|
20240326,100600,110124470,3190,3190,3190,3190,0
|
|
20240326,100500,110124470,3190,3190,3190,3190,41
|
|
20240326,100400,109993680,3185,3185,3185,3185,52
|
|
20240326,100300,109828060,3185,3185,3185,3185,280
|
|
20240326,100200,108936260,3190,3190,3190,3190,5
|
|
20240326,100100,108920310,3190,3190,3190,3190,0
|
|
20240326,100000,108920310,3190,3190,3190,3190,0
|
|
20240326,095900,108920310,3190,3190,3190,3190,5
|
|
20240326,095800,108904360,3190,3190,3190,3190,1
|
|
20240326,095700,108901170,3190,3190,3190,3190,0
|
|
20240326,095600,108901170,3190,3190,3190,3190,1
|
|
20240326,095500,108897980,3190,3190,3190,3190,0
|
|
20240326,095400,108897980,3190,3190,3190,3190,3
|
|
20240326,095300,108888410,3190,3190,3190,3190,255
|
|
20240326,095200,108074960,3190,3190,3190,3180,4847
|
|
20240326,095100,92653020,3190,3190,3190,3190,0
|
|
20240326,095000,92653020,3190,3185,3190,3180,212
|
|
20240326,094900,91978570,3185,3185,3185,3185,170
|
|
20240326,094800,91437120,3185,3185,3185,3185,0
|
|
20240326,094700,91437120,3185,3185,3185,3185,90
|
|
20240326,094600,91150470,3185,3190,3190,3185,50
|
|
20240326,094500,90991070,3185,3185,3185,3185,280
|
|
20240326,094400,90099270,3185,3190,3190,3185,561
|
|
20240326,094300,88312480,3190,3190,3190,3190,0
|
|
20240326,094200,88312480,3190,3185,3190,3175,5191
|
|
20240326,094100,71801505,3190,3190,3190,3190,30
|
|
20240326,094000,71705805,3190,3190,3190,3190,0
|
|
20240326,093900,71705805,3190,3190,3190,3190,0
|
|
20240326,093800,71705805,3190,3185,3190,3185,212
|
|
20240326,093700,71030525,3190,3190,3190,3190,0
|
|
20240326,093600,71030525,3190,3190,3190,3190,0
|
|
20240326,093500,71030525,3190,3190,3190,3190,20
|
|
20240326,093400,70966725,3190,3190,3190,3190,1
|
|
20240326,093300,70963535,3190,3190,3190,3190,0
|
|
20240326,093200,70963535,3190,3190,3190,3190,32
|
|
20240326,093100,70861455,3190,3185,3190,3185,282
|
|
20240326,093000,69963225,3190,3190,3190,3190,12
|
|
20240326,092900,69924945,3190,3190,3190,3190,121
|
|
20240326,092800,69538955,3195,3195,3195,3195,62
|
|
20240326,092700,69340865,3195,3195,3195,3195,0
|
|
20240326,092600,69340865,3195,3195,3195,3195,2
|
|
20240326,092500,69334475,3195,3195,3195,3195,13
|
|
20240326,092400,69292940,3190,3190,3190,3190,357
|
|
20240326,092300,68154110,3190,3190,3190,3190,5
|
|
20240326,092200,68138160,3190,3190,3190,3190,101
|
|
20240326,092100,67815970,3190,3190,3190,3190,0
|
|
20240326,092000,67815970,3190,3190,3190,3190,0
|
|
20240326,091900,67815970,3190,3180,3190,3180,918
|
|
20240326,091800,64896610,3190,3190,3190,3190,0
|
|
20240326,091700,64896610,3190,3190,3190,3190,13
|
|
20240326,091600,64855140,3180,3180,3180,3180,305
|
|
20240326,091500,63885240,3190,3190,3190,3190,12
|
|
20240326,091400,63846960,3180,3185,3185,3180,10660
|
|
20240326,091300,29894940,3190,3190,3190,3190,73
|
|
20240326,091200,29662070,3190,3190,3190,3190,0
|
|
20240326,091100,29662070,3190,3190,3190,3190,0
|
|
20240326,091000,29662070,3190,3180,3190,3180,222
|
|
20240326,090900,28955925,3185,3185,3185,3185,3222
|
|
20240326,090800,18693855,3185,3185,3185,3185,18
|
|
20240326,090700,18636525,3185,3185,3185,3185,213
|
|
20240326,090600,17958120,3185,3185,3185,3185,11
|
|
20240326,090500,17923085,3195,3195,3195,3195,300
|
|
20240326,090400,16964585,3195,3195,3195,3195,0
|
|
20240326,090300,16964585,3195,3190,3195,3190,129
|
|
20240326,090200,16552965,3190,3190,3190,3190,12
|
|
20240326,090100,16514685,3180,3185,3185,3180,531
|
|
20240326,090000,14823575,3200,3210,3210,3180,4643
|