603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,190000,185551190,5460,5460,5460,5460,1322
|
|
20240325,185900,185551190,5460,5460,5460,5460,0
|
|
20240325,185800,185551190,5460,5460,5460,5460,0
|
|
20240325,185700,185551190,5460,5460,5460,5460,0
|
|
20240325,185600,185551190,5460,5460,5460,5460,0
|
|
20240325,185500,185551190,5460,5460,5460,5460,0
|
|
20240325,185400,185551190,5460,5460,5460,5460,0
|
|
20240325,185300,185551190,5460,5460,5460,5460,0
|
|
20240325,185200,185551190,5460,5460,5460,5460,0
|
|
20240325,185100,185551190,5460,5460,5460,5460,0
|
|
20240325,185000,185551190,5460,5460,5460,5460,0
|
|
20240325,184900,185551190,5460,5460,5460,5460,0
|
|
20240325,184800,185551190,5460,5460,5460,5460,0
|
|
20240325,184700,185551190,5460,5460,5460,5460,0
|
|
20240325,184600,185551190,5460,5460,5460,5460,0
|
|
20240325,184500,185551190,5460,5460,5460,5460,0
|
|
20240325,184400,185551190,5460,5460,5460,5460,0
|
|
20240325,184300,185551190,5460,5460,5460,5460,0
|
|
20240325,184200,185551190,5460,5460,5460,5460,0
|
|
20240325,184100,185551190,5460,5460,5460,5460,0
|
|
20240325,184000,185551190,5460,5460,5460,5460,0
|
|
20240325,183900,185551190,5460,5460,5460,5460,0
|
|
20240325,183800,185551190,5460,5460,5460,5460,0
|
|
20240325,183700,185551190,5460,5460,5460,5460,0
|
|
20240325,183600,185551190,5460,5460,5460,5460,0
|
|
20240325,183500,185551190,5460,5460,5460,5460,0
|
|
20240325,183400,185551190,5460,5460,5460,5460,0
|
|
20240325,183300,185551190,5460,5460,5460,5460,0
|
|
20240325,183200,185551190,5460,5460,5460,5460,0
|
|
20240325,183100,185551190,5460,5460,5460,5460,0
|
|
20240325,183000,185551190,5460,5460,5460,5460,1322
|
|
20240325,182900,185551190,5460,5460,5460,5460,0
|
|
20240325,182800,185551190,5460,5460,5460,5460,0
|
|
20240325,182700,185551190,5460,5460,5460,5460,0
|
|
20240325,182600,185551190,5460,5460,5460,5460,0
|
|
20240325,182500,185551190,5460,5460,5460,5460,0
|
|
20240325,182400,185551190,5460,5460,5460,5460,0
|
|
20240325,182300,185551190,5460,5460,5460,5460,0
|
|
20240325,182200,185551190,5460,5460,5460,5460,0
|
|
20240325,182100,185551190,5460,5460,5460,5460,0
|
|
20240325,182000,185551190,5460,5460,5460,5460,0
|
|
20240325,181900,185551190,5460,5460,5460,5460,0
|
|
20240325,181800,185551190,5460,5460,5460,5460,0
|
|
20240325,181700,185551190,5460,5460,5460,5460,0
|
|
20240325,181600,185551190,5460,5460,5460,5460,0
|
|
20240325,181500,185551190,5460,5460,5460,5460,0
|
|
20240325,181400,185551190,5460,5460,5460,5460,0
|
|
20240325,181300,185551190,5460,5460,5460,5460,0
|
|
20240325,181200,185551190,5460,5460,5460,5460,0
|
|
20240325,181100,185551190,5460,5460,5460,5460,0
|
|
20240325,181000,185551190,5460,5460,5460,5460,0
|
|
20240325,180900,185551190,5460,5460,5460,5460,0
|
|
20240325,180800,185551190,5460,5460,5460,5460,0
|
|
20240325,180700,185551190,5460,5460,5460,5460,0
|
|
20240325,180600,185551190,5460,5460,5460,5460,0
|
|
20240325,180500,185551190,5460,5460,5460,5460,0
|
|
20240325,180400,185551190,5460,5460,5460,5460,0
|
|
20240325,180300,185551190,5460,5460,5460,5460,0
|
|
20240325,180200,185551190,5460,5460,5460,5460,0
|
|
20240325,180100,185551190,5460,5460,5460,5460,0
|
|
20240325,180000,185551190,5460,5460,5460,5460,1322
|
|
20240325,175900,185551190,5460,5460,5460,5460,0
|
|
20240325,175800,185551190,5460,5460,5460,5460,0
|
|
20240325,175700,185551190,5460,5460,5460,5460,0
|
|
20240325,175600,185551190,5460,5460,5460,5460,0
|
|
20240325,175500,185551190,5460,5460,5460,5460,0
|
|
20240325,175400,185551190,5460,5460,5460,5460,0
|
|
20240325,175300,185551190,5460,5460,5460,5460,0
|
|
20240325,175200,185551190,5460,5460,5460,5460,0
|
|
20240325,175100,185551190,5460,5460,5460,5460,0
|
|
20240325,175000,185551190,5460,5460,5460,5460,0
|
|
20240325,174900,185551190,5460,5460,5460,5460,0
|
|
20240325,174800,185551190,5460,5460,5460,5460,0
|
|
20240325,174700,185551190,5460,5460,5460,5460,0
|
|
20240325,174600,185551190,5460,5460,5460,5460,0
|
|
20240325,174500,185551190,5460,5460,5460,5460,0
|
|
20240325,174400,185551190,5460,5460,5460,5460,0
|
|
20240325,174300,185551190,5460,5460,5460,5460,0
|
|
20240325,174200,185551190,5460,5460,5460,5460,0
|
|
20240325,174100,185551190,5460,5460,5460,5460,0
|
|
20240325,174000,185551190,5460,5460,5460,5460,0
|
|
20240325,173900,185551190,5460,5460,5460,5460,0
|
|
20240325,173800,185551190,5460,5460,5460,5460,0
|
|
20240325,173700,185551190,5460,5460,5460,5460,0
|
|
20240325,173600,185551190,5460,5460,5460,5460,0
|
|
20240325,173500,185551190,5460,5460,5460,5460,0
|
|
20240325,173400,185551190,5460,5460,5460,5460,0
|
|
20240325,173300,185551190,5460,5460,5460,5460,0
|
|
20240325,173200,185551190,5460,5460,5460,5460,0
|
|
20240325,173100,185551190,5460,5460,5460,5460,0
|
|
20240325,173000,185551190,5460,5460,5460,5460,1322
|
|
20240325,172900,185551190,5460,5460,5460,5460,0
|
|
20240325,172800,185551190,5460,5460,5460,5460,0
|
|
20240325,172700,185551190,5460,5460,5460,5460,0
|
|
20240325,172600,185551190,5460,5460,5460,5460,0
|
|
20240325,172500,185551190,5460,5460,5460,5460,0
|
|
20240325,172400,185551190,5460,5460,5460,5460,0
|
|
20240325,172300,185551190,5460,5460,5460,5460,0
|
|
20240325,172200,185551190,5460,5460,5460,5460,0
|
|
20240325,172100,185551190,5460,5460,5460,5460,0
|
|
20240325,172000,185551190,5460,5460,5460,5460,0
|
|
20240325,171900,185551190,5460,5460,5460,5460,0
|
|
20240325,171800,185551190,5460,5460,5460,5460,0
|
|
20240325,171700,185551190,5460,5460,5460,5460,0
|
|
20240325,171600,185551190,5460,5460,5460,5460,0
|
|
20240325,171500,185551190,5460,5460,5460,5460,0
|
|
20240325,171400,185551190,5460,5460,5460,5460,0
|
|
20240325,171300,185551190,5460,5460,5460,5460,0
|
|
20240325,171200,185551190,5460,5460,5460,5460,0
|
|
20240325,171100,185551190,5460,5460,5460,5460,0
|
|
20240325,171000,185551190,5460,5460,5460,5460,0
|
|
20240325,170900,185551190,5460,5460,5460,5460,0
|
|
20240325,170800,185551190,5460,5460,5460,5460,0
|
|
20240325,170700,185551190,5460,5460,5460,5460,0
|
|
20240325,170600,185551190,5460,5460,5460,5460,0
|
|
20240325,170500,185551190,5460,5460,5460,5460,0
|
|
20240325,170400,185551190,5460,5460,5460,5460,0
|
|
20240325,170300,185551190,5460,5460,5460,5460,0
|
|
20240325,170200,185551190,5460,5460,5460,5460,0
|
|
20240325,170100,185551190,5460,5460,5460,5460,0
|
|
20240325,170000,185551190,5460,5460,5460,5460,1322
|
|
20240325,165900,185551190,5460,5460,5460,5460,0
|
|
20240325,165800,185551190,5460,5460,5460,5460,0
|
|
20240325,165700,185551190,5460,5460,5460,5460,0
|
|
20240325,165600,185551190,5460,5460,5460,5460,0
|
|
20240325,165500,185551190,5460,5460,5460,5460,0
|
|
20240325,165400,185551190,5460,5460,5460,5460,0
|
|
20240325,165300,185551190,5460,5460,5460,5460,0
|
|
20240325,165200,185551190,5460,5460,5460,5460,0
|
|
20240325,165100,185551190,5460,5460,5460,5460,0
|
|
20240325,165000,185551190,5460,5460,5460,5460,0
|
|
20240325,164900,185551190,5460,5460,5460,5460,0
|
|
20240325,164800,185551190,5460,5460,5460,5460,0
|
|
20240325,164700,185551190,5460,5460,5460,5460,0
|
|
20240325,164600,185551190,5460,5460,5460,5460,0
|
|
20240325,164500,185551190,5460,5460,5460,5460,0
|
|
20240325,164400,185551190,5460,5460,5460,5460,0
|
|
20240325,164300,185551190,5460,5460,5460,5460,0
|
|
20240325,164200,185551190,5460,5460,5460,5460,0
|
|
20240325,164100,185551190,5460,5460,5460,5460,0
|
|
20240325,164000,185551190,5460,5460,5460,5460,0
|
|
20240325,163900,185551190,5460,5460,5460,5460,0
|
|
20240325,163800,185551190,5460,5460,5460,5460,0
|
|
20240325,163700,185551190,5460,5460,5460,5460,0
|
|
20240325,163600,185551190,5460,5460,5460,5460,0
|
|
20240325,163500,185551190,5460,5460,5460,5460,0
|
|
20240325,163400,185551190,5460,5460,5460,5460,0
|
|
20240325,163300,185551190,5460,5460,5460,5460,0
|
|
20240325,163200,185551190,5460,5460,5460,5460,0
|
|
20240325,163100,185551190,5460,5460,5460,5460,0
|
|
20240325,163000,185551190,5460,5460,5460,5460,1322
|
|
20240325,162900,185551190,5460,5460,5460,5460,0
|
|
20240325,162800,185551190,5460,5460,5460,5460,0
|
|
20240325,162700,185551190,5460,5460,5460,5460,0
|
|
20240325,162600,185551190,5460,5460,5460,5460,0
|
|
20240325,162500,185551190,5460,5460,5460,5460,0
|
|
20240325,162400,185551190,5460,5460,5460,5460,0
|
|
20240325,162300,185551190,5460,5460,5460,5460,0
|
|
20240325,162200,185551190,5460,5460,5460,5460,0
|
|
20240325,162100,185551190,5460,5460,5460,5460,0
|
|
20240325,162000,185551190,5460,5460,5460,5460,0
|
|
20240325,161900,185551190,5460,5460,5460,5460,0
|
|
20240325,161800,185551190,5460,5460,5460,5460,0
|
|
20240325,161700,185551190,5460,5460,5460,5460,0
|
|
20240325,161600,185551190,5460,5460,5460,5460,0
|
|
20240325,161500,185551190,5460,5460,5460,5460,0
|
|
20240325,161400,185551190,5460,5460,5460,5460,0
|
|
20240325,161300,185551190,5460,5460,5460,5460,0
|
|
20240325,161200,185551190,5460,5460,5460,5460,0
|
|
20240325,161100,185551190,5460,5460,5460,5460,0
|
|
20240325,161000,185551190,5460,5460,5460,5460,0
|
|
20240325,160900,185551190,5460,5460,5460,5460,0
|
|
20240325,160800,185551190,5460,5460,5460,5460,0
|
|
20240325,160700,185551190,5460,5460,5460,5460,0
|
|
20240325,160600,185551190,5460,5460,5460,5460,0
|
|
20240325,160500,185551190,5460,5460,5460,5460,0
|
|
20240325,160400,185551190,5460,5460,5460,5460,0
|
|
20240325,160300,185551190,5460,5460,5460,5460,0
|
|
20240325,160200,185551190,5460,5460,5460,5460,0
|
|
20240325,160100,185551190,5460,5460,5460,5460,0
|
|
20240325,160000,185551190,5460,5460,5460,5460,1322
|
|
20240325,155900,185551190,5460,5460,5460,5460,0
|
|
20240325,155800,185551190,5460,5460,5460,5460,0
|
|
20240325,155700,185551190,5460,5460,5460,5460,0
|
|
20240325,155600,185551190,5460,5460,5460,5460,0
|
|
20240325,155500,185551190,5460,5460,5460,5460,0
|
|
20240325,155400,185551190,5460,5460,5460,5460,0
|
|
20240325,155300,185551190,5460,5460,5460,5460,0
|
|
20240325,155200,185551190,5460,5460,5460,5460,0
|
|
20240325,155100,185551190,5460,5460,5460,5460,0
|
|
20240325,155000,185551190,5460,5460,5460,5460,0
|
|
20240325,154900,185551190,5460,5460,5460,5460,0
|
|
20240325,154800,185551190,5460,5460,5460,5460,0
|
|
20240325,154700,185551190,5460,5460,5460,5460,0
|
|
20240325,154600,185551190,5460,5460,5460,5460,0
|
|
20240325,154500,185551190,5460,5460,5460,5460,0
|
|
20240325,154400,185551190,5460,5460,5460,5460,0
|
|
20240325,154300,185551190,5460,5460,5460,5460,0
|
|
20240325,154200,185551190,5460,5460,5460,5460,0
|
|
20240325,154100,185551190,5460,5460,5460,5460,0
|
|
20240325,154000,185551190,5460,5460,5460,5460,0
|
|
20240325,153900,185551190,5460,5460,5460,5460,0
|
|
20240325,153800,185551190,5460,5460,5460,5460,0
|
|
20240325,153700,185551190,5460,5460,5460,5460,0
|
|
20240325,153600,185551190,5460,5460,5460,5460,0
|
|
20240325,153500,185551190,5460,5460,5460,5460,0
|
|
20240325,153400,185551190,5460,5460,5460,5460,0
|
|
20240325,153300,185551190,5460,5460,5460,5460,0
|
|
20240325,153200,185551190,5460,5460,5460,5460,0
|
|
20240325,153100,185551190,5460,5460,5460,5460,0
|
|
20240325,153000,185551190,5460,5460,5460,5460,2644
|
|
20240325,152900,178333070,5460,5460,5460,5460,0
|
|
20240325,152800,178333070,5460,5460,5460,5460,0
|
|
20240325,152700,178333070,5460,5460,5460,5460,0
|
|
20240325,152600,178333070,5460,5460,5460,5460,0
|
|
20240325,152500,178333070,5460,5460,5460,5460,0
|
|
20240325,152400,178333070,5460,5460,5460,5460,0
|
|
20240325,152300,178333070,5460,5460,5460,5460,0
|
|
20240325,152200,178333070,5460,5460,5460,5460,0
|
|
20240325,152100,178333070,5460,5460,5460,5460,0
|
|
20240325,152000,178333070,5460,5460,5460,5460,0
|
|
20240325,151900,178333070,5460,5480,5520,5460,1087
|
|
20240325,151800,172361230,5470,5470,5470,5470,340
|
|
20240325,151700,170501430,5460,5460,5460,5460,42
|
|
20240325,151600,170272110,5460,5470,5470,5460,224
|
|
20240325,151500,169048830,5470,5470,5470,5470,302
|
|
20240325,151400,167396890,5470,5470,5470,5470,117
|
|
20240325,151300,166756900,5470,5450,5470,5450,51
|
|
20240325,151200,166478830,5470,5470,5470,5470,20
|
|
20240325,151100,166369430,5450,5460,5460,5450,91
|
|
20240325,151000,165873200,5480,5480,5480,5480,0
|
|
20240325,150900,165873200,5480,5480,5480,5480,0
|
|
20240325,150800,165873200,5480,5480,5480,5450,316
|
|
20240325,150700,164148150,5480,5480,5480,5480,0
|
|
20240325,150600,164148150,5480,5480,5480,5480,92
|
|
20240325,150500,163643990,5470,5470,5470,5470,21
|
|
20240325,150400,163529120,5480,5470,5480,5470,13
|
|
20240325,150300,163457980,5480,5480,5480,5480,1
|
|
20240325,150200,163452500,5480,5480,5480,5480,1
|
|
20240325,150100,163447020,5460,5470,5470,5460,400
|
|
20240325,150000,161262250,5470,5470,5470,5470,127
|
|
20240325,145900,160567560,5480,5480,5480,5480,0
|
|
20240325,145800,160567560,5480,5480,5480,5480,0
|
|
20240325,145700,160567560,5480,5480,5480,5480,0
|
|
20240325,145600,160567560,5480,5480,5480,5480,0
|
|
20240325,145500,160567560,5480,5480,5480,5480,0
|
|
20240325,145400,160567560,5480,5480,5480,5480,0
|
|
20240325,145300,160567560,5480,5480,5480,5480,0
|
|
20240325,145200,160567560,5480,5480,5480,5480,11
|
|
20240325,145100,160507280,5480,5480,5480,5480,0
|
|
20240325,145000,160507280,5480,5480,5480,5480,90
|
|
20240325,144900,160014080,5490,5490,5490,5490,6
|
|
20240325,144800,159981140,5490,5490,5490,5490,70
|
|
20240325,144700,159596840,5490,5490,5490,5490,6
|
|
20240325,144600,159563900,5490,5490,5490,5490,22
|
|
20240325,144500,159443120,5490,5490,5490,5490,6
|
|
20240325,144400,159410180,5490,5490,5490,5490,12
|
|
20240325,144300,159344300,5490,5470,5490,5440,2507
|
|
20240325,144200,145677100,5480,5480,5480,5480,17
|
|
20240325,144100,145583940,5490,5490,5490,5490,0
|
|
20240325,144000,145583940,5490,5480,5490,5480,41
|
|
20240325,143900,145359170,5490,5490,5490,5490,0
|
|
20240325,143800,145359170,5490,5490,5490,5490,0
|
|
20240325,143700,145359170,5490,5490,5490,5490,1
|
|
20240325,143600,145353680,5480,5480,5480,5480,5
|
|
20240325,143500,145326280,5490,5490,5490,5490,0
|
|
20240325,143400,145326280,5490,5490,5490,5490,0
|
|
20240325,143300,145326280,5490,5490,5490,5490,0
|
|
20240325,143200,145326280,5490,5490,5490,5490,1
|
|
20240325,143100,145320790,5490,5490,5490,5490,10
|
|
20240325,143000,145265890,5490,5490,5490,5490,0
|
|
20240325,142900,145265890,5490,5490,5490,5490,0
|
|
20240325,142800,145265890,5490,5480,5490,5480,104
|
|
20240325,142700,144695960,5480,5480,5480,5480,1
|
|
20240325,142600,144690480,5480,5480,5480,5480,0
|
|
20240325,142500,144690480,5480,5480,5480,5480,0
|
|
20240325,142400,144690480,5480,5480,5480,5480,1
|
|
20240325,142300,144685000,5470,5470,5470,5470,0
|
|
20240325,142200,144685000,5470,5470,5470,5470,0
|
|
20240325,142100,144685000,5470,5470,5470,5470,0
|
|
20240325,142000,144685000,5470,5470,5470,5470,80
|
|
20240325,141900,144247400,5490,5490,5490,5490,2
|
|
20240325,141800,144236420,5490,5490,5490,5490,0
|
|
20240325,141700,144236420,5490,5490,5490,5490,0
|
|
20240325,141600,144236420,5490,5490,5490,5490,1
|
|
20240325,141500,144230930,5480,5480,5480,5480,0
|
|
20240325,141400,144230930,5480,5480,5480,5480,22
|
|
20240325,141300,144110370,5490,5490,5490,5490,0
|
|
20240325,141200,144110370,5490,5490,5490,5490,0
|
|
20240325,141100,144110370,5490,5490,5490,5490,0
|
|
20240325,141000,144110370,5490,5490,5490,5490,20
|
|
20240325,140900,144000570,5490,5480,5490,5480,15
|
|
20240325,140800,143918360,5490,5490,5490,5490,0
|
|
20240325,140700,143918360,5490,5490,5490,5490,1
|
|
20240325,140600,143912870,5480,5480,5480,5480,54
|
|
20240325,140500,143616950,5490,5490,5490,5490,0
|
|
20240325,140400,143616950,5490,5490,5490,5490,0
|
|
20240325,140300,143616950,5490,5490,5490,5490,0
|
|
20240325,140200,143616950,5490,5470,5490,5470,11
|
|
20240325,140100,143556760,5470,5480,5480,5460,926
|
|
20240325,140000,138497590,5490,5490,5490,5490,9
|
|
20240325,135900,138448180,5480,5480,5480,5480,131
|
|
20240325,135800,137730300,5490,5490,5490,5490,1
|
|
20240325,135700,137724810,5480,5480,5480,5480,0
|
|
20240325,135600,137724810,5480,5480,5480,5480,0
|
|
20240325,135500,137724810,5480,5480,5480,5480,1
|
|
20240325,135400,137719330,5490,5490,5490,5490,0
|
|
20240325,135300,137719330,5490,5490,5490,5490,1
|
|
20240325,135200,137713840,5480,5480,5480,5480,0
|
|
20240325,135100,137713840,5480,5490,5490,5480,274
|
|
20240325,135000,136212310,5480,5480,5480,5480,0
|
|
20240325,134900,136212310,5480,5480,5480,5480,0
|
|
20240325,134800,136212310,5480,5480,5480,5480,1
|
|
20240325,134700,136206830,5480,5480,5480,5480,0
|
|
20240325,134600,136206830,5480,5480,5480,5480,29
|
|
20240325,134500,136047910,5490,5490,5490,5490,2
|
|
20240325,134400,136036930,5490,5490,5490,5490,1
|
|
20240325,134300,136031440,5470,5470,5470,5470,0
|
|
20240325,134200,136031440,5470,5470,5470,5470,0
|
|
20240325,134100,136031440,5470,5470,5470,5470,22
|
|
20240325,134000,135911100,5480,5480,5480,5480,151
|
|
20240325,133900,135083620,5480,5480,5480,5480,0
|
|
20240325,133800,135083620,5480,5480,5480,5480,70
|
|
20240325,133700,134700020,5480,5480,5480,5480,0
|
|
20240325,133600,134700020,5480,5480,5480,5480,0
|
|
20240325,133500,134700020,5480,5480,5480,5480,0
|
|
20240325,133400,134700020,5480,5480,5480,5480,0
|
|
20240325,133300,134700020,5480,5480,5480,5480,0
|
|
20240325,133200,134700020,5480,5480,5480,5480,2
|
|
20240325,133100,134689060,5470,5470,5470,5470,0
|
|
20240325,133000,134689060,5470,5470,5470,5470,550
|
|
20240325,132900,131680560,5480,5480,5480,5480,17
|
|
20240325,132800,131587400,5480,5480,5480,5480,1
|
|
20240325,132700,131581920,5480,5480,5480,5480,0
|
|
20240325,132600,131581920,5480,5480,5480,5480,15
|
|
20240325,132500,131499720,5480,5480,5480,5480,0
|
|
20240325,132400,131499720,5480,5480,5480,5480,0
|
|
20240325,132300,131499720,5480,5480,5480,5480,0
|
|
20240325,132200,131499720,5480,5480,5480,5480,11
|
|
20240325,132100,131439440,5480,5480,5480,5480,0
|
|
20240325,132000,131439440,5480,5480,5480,5480,0
|
|
20240325,131900,131439440,5480,5480,5480,5480,0
|
|
20240325,131800,131439440,5480,5480,5480,5480,0
|
|
20240325,131700,131439440,5480,5480,5480,5480,19
|
|
20240325,131600,131335320,5480,5480,5480,5480,10
|
|
20240325,131500,131280520,5480,5480,5480,5480,0
|
|
20240325,131400,131280520,5480,5480,5480,5480,0
|
|
20240325,131300,131280520,5480,5480,5480,5480,0
|
|
20240325,131200,131280520,5480,5480,5480,5480,1
|
|
20240325,131100,131275040,5480,5480,5480,5480,0
|
|
20240325,131000,131275040,5480,5480,5480,5480,0
|
|
20240325,130900,131275040,5480,5480,5480,5480,0
|
|
20240325,130800,131275040,5480,5480,5480,5480,0
|
|
20240325,130700,131275040,5480,5470,5480,5470,27
|
|
20240325,130600,131127230,5460,5460,5460,5460,0
|
|
20240325,130500,131127230,5460,5470,5470,5460,603
|
|
20240325,130400,127833540,5480,5480,5480,5480,0
|
|
20240325,130300,127833540,5480,5480,5480,5480,65
|
|
20240325,130200,127477340,5480,5480,5480,5480,0
|
|
20240325,130100,127477340,5480,5480,5480,5480,0
|
|
20240325,130000,127477340,5480,5480,5480,5480,0
|
|
20240325,125900,127477340,5480,5480,5480,5480,0
|
|
20240325,125800,127477340,5480,5480,5480,5480,0
|
|
20240325,125700,127477340,5480,5480,5480,5480,0
|
|
20240325,125600,127477340,5480,5480,5480,5480,0
|
|
20240325,125500,127477340,5480,5480,5480,5480,0
|
|
20240325,125400,127477340,5480,5480,5480,5480,0
|
|
20240325,125300,127477340,5480,5480,5480,5480,0
|
|
20240325,125200,127477340,5480,5480,5480,5480,1
|
|
20240325,125100,127471860,5470,5470,5470,5470,0
|
|
20240325,125000,127471860,5470,5470,5470,5470,0
|
|
20240325,124900,127471860,5470,5470,5470,5470,5
|
|
20240325,124800,127444510,5480,5480,5480,5480,0
|
|
20240325,124700,127444510,5480,5470,5480,5470,162
|
|
20240325,124600,126558360,5480,5480,5480,5480,0
|
|
20240325,124500,126558360,5480,5480,5480,5480,0
|
|
20240325,124400,126558360,5480,5480,5480,5480,20
|
|
20240325,124300,126448760,5480,5480,5480,5480,0
|
|
20240325,124200,126448760,5480,5480,5480,5480,0
|
|
20240325,124100,126448760,5480,5470,5480,5470,50
|
|
20240325,124000,126175250,5480,5480,5480,5480,0
|
|
20240325,123900,126175250,5480,5480,5480,5480,0
|
|
20240325,123800,126175250,5480,5480,5480,5480,102
|
|
20240325,123700,125616290,5480,5480,5480,5480,2
|
|
20240325,123600,125605330,5470,5470,5470,5470,0
|
|
20240325,123500,125605330,5470,5470,5470,5470,0
|
|
20240325,123400,125605330,5470,5470,5470,5470,72
|
|
20240325,123300,125211490,5470,5470,5470,5470,0
|
|
20240325,123200,125211490,5470,5470,5470,5470,0
|
|
20240325,123100,125211490,5470,5470,5470,5470,10
|
|
20240325,123000,125156790,5490,5490,5490,5490,0
|
|
20240325,122900,125156790,5490,5490,5490,5490,1
|
|
20240325,122800,125151300,5470,5470,5470,5470,0
|
|
20240325,122700,125151300,5470,5490,5490,5470,213
|
|
20240325,122600,123986170,5470,5470,5470,5470,0
|
|
20240325,122500,123986170,5470,5470,5470,5470,0
|
|
20240325,122400,123986170,5470,5470,5470,5470,0
|
|
20240325,122300,123986170,5470,5470,5470,5470,0
|
|
20240325,122200,123986170,5470,5470,5470,5470,5
|
|
20240325,122100,123958820,5480,5480,5480,5480,26
|
|
20240325,122000,123816340,5480,5480,5480,5480,0
|
|
20240325,121900,123816340,5480,5480,5480,5480,0
|
|
20240325,121800,123816340,5480,5480,5480,5480,287
|
|
20240325,121700,122243580,5480,5480,5480,5480,0
|
|
20240325,121600,122243580,5480,5480,5480,5480,0
|
|
20240325,121500,122243580,5480,5480,5480,5480,0
|
|
20240325,121400,122243580,5480,5480,5480,5480,0
|
|
20240325,121300,122243580,5480,5480,5480,5480,0
|
|
20240325,121200,122243580,5480,5480,5480,5480,0
|
|
20240325,121100,122243580,5480,5480,5480,5480,44
|
|
20240325,121000,122002460,5480,5480,5480,5480,57
|
|
20240325,120900,121690100,5480,5480,5480,5480,5
|
|
20240325,120800,121662700,5470,5470,5470,5470,52
|
|
20240325,120700,121378260,5470,5470,5470,5470,11
|
|
20240325,120600,121318090,5470,5470,5470,5470,5
|
|
20240325,120500,121290740,5470,5470,5470,5470,5
|
|
20240325,120400,121263390,5470,5470,5470,5470,16
|
|
20240325,120300,121175870,5470,5470,5470,5470,11
|
|
20240325,120200,121115700,5470,5470,5470,5470,0
|
|
20240325,120100,121115700,5470,5470,5470,5470,9
|
|
20240325,120000,121066470,5470,5470,5470,5470,0
|
|
20240325,115900,121066470,5470,5470,5470,5470,0
|
|
20240325,115800,121066470,5470,5470,5470,5470,0
|
|
20240325,115700,121066470,5470,5480,5480,5470,259
|
|
20240325,115600,119649540,5480,5480,5480,5480,29
|
|
20240325,115500,119490620,5480,5480,5480,5480,21
|
|
20240325,115400,119375540,5480,5480,5480,5480,10
|
|
20240325,115300,119320740,5480,5480,5480,5480,0
|
|
20240325,115200,119320740,5480,5480,5480,5480,11
|
|
20240325,115100,119260460,5470,5470,5470,5470,22
|
|
20240325,115000,119140120,5480,5480,5480,5480,0
|
|
20240325,114900,119140120,5480,5480,5480,5480,0
|
|
20240325,114800,119140120,5480,5460,5480,5460,201
|
|
20240325,114700,118042640,5480,5480,5480,5480,0
|
|
20240325,114600,118042640,5480,5480,5480,5480,0
|
|
20240325,114500,118042640,5480,5480,5480,5470,222
|
|
20240325,114400,116828270,5470,5470,5470,5470,245
|
|
20240325,114300,115488120,5480,5470,5480,5470,579
|
|
20240325,114200,112320850,5470,5470,5470,5470,2
|
|
20240325,114100,112309910,5470,5470,5470,5470,27
|
|
20240325,114000,112162220,5470,5470,5470,5470,19
|
|
20240325,113900,112058290,5470,5470,5470,5470,0
|
|
20240325,113800,112058290,5470,5470,5470,5470,0
|
|
20240325,113700,112058290,5470,5470,5470,5470,0
|
|
20240325,113600,112058290,5470,5470,5470,5450,2933
|
|
20240325,113500,96073400,5460,5460,5460,5460,0
|
|
20240325,113400,96073400,5460,5470,5470,5460,16
|
|
20240325,113300,95986030,5460,5460,5460,5460,0
|
|
20240325,113200,95986030,5460,5460,5460,5460,69
|
|
20240325,113100,95609290,5460,5460,5460,5460,0
|
|
20240325,113000,95609290,5460,5470,5470,5460,6
|
|
20240325,112900,95576520,5460,5460,5460,5460,409
|
|
20240325,112800,93343380,5470,5470,5470,5470,0
|
|
20240325,112700,93343380,5470,5470,5470,5470,0
|
|
20240325,112600,93343380,5470,5470,5470,5470,0
|
|
20240325,112500,93343380,5470,5460,5470,5460,1934
|
|
20240325,112400,82783630,5470,5470,5470,5470,2
|
|
20240325,112300,82772690,5480,5480,5480,5480,0
|
|
20240325,112200,82772690,5480,5480,5480,5480,5
|
|
20240325,112100,82745290,5470,5470,5470,5470,2
|
|
20240325,112000,82734350,5460,5460,5460,5460,0
|
|
20240325,111900,82734350,5460,5460,5460,5460,0
|
|
20240325,111800,82734350,5460,5460,5460,5460,0
|
|
20240325,111700,82734350,5460,5480,5480,5460,205
|
|
20240325,111600,81614950,5480,5480,5480,5480,0
|
|
20240325,111500,81614950,5480,5480,5480,5480,4
|
|
20240325,111400,81593030,5480,5480,5480,5480,0
|
|
20240325,111300,81593030,5480,5480,5480,5480,0
|
|
20240325,111200,81593030,5480,5460,5480,5460,201
|
|
20240325,111100,80495550,5460,5460,5460,5460,0
|
|
20240325,111000,80495550,5460,5460,5460,5460,0
|
|
20240325,110900,80495550,5460,5460,5460,5460,0
|
|
20240325,110800,80495550,5460,5480,5480,5460,7
|
|
20240325,110700,80457310,5470,5470,5470,5470,0
|
|
20240325,110600,80457310,5470,5470,5470,5470,250
|
|
20240325,110500,79089810,5470,5470,5470,5470,7
|
|
20240325,110400,79051520,5460,5460,5460,5460,300
|
|
20240325,110300,77413520,5470,5470,5470,5470,0
|
|
20240325,110200,77413520,5470,5470,5470,5470,3
|
|
20240325,110100,77397110,5470,5470,5470,5470,1
|
|
20240325,110000,77391640,5460,5460,5460,5460,10
|
|
20240325,105900,77337040,5470,5470,5470,5470,0
|
|
20240325,105800,77337040,5470,5470,5470,5470,0
|
|
20240325,105700,77337040,5470,5460,5470,5460,795
|
|
20240325,105600,72996330,5460,5460,5460,5460,5
|
|
20240325,105500,72969030,5470,5460,5470,5460,2
|
|
20240325,105400,72958100,5470,5470,5470,5470,50
|
|
20240325,105300,72684600,5470,5470,5470,5470,0
|
|
20240325,105200,72684600,5470,5470,5470,5470,0
|
|
20240325,105100,72684600,5470,5470,5470,5470,0
|
|
20240325,105000,72684600,5470,5470,5470,5450,238
|
|
20240325,104900,71385280,5470,5470,5470,5470,5
|
|
20240325,104800,71357930,5470,5460,5470,5460,31
|
|
20240325,104700,71188660,5480,5480,5480,5480,1
|
|
20240325,104600,71183180,5470,5480,5480,5470,2
|
|
20240325,104500,71172230,5460,5460,5460,5460,50
|
|
20240325,104400,70899230,5460,5460,5460,5460,1
|
|
20240325,104300,70893770,5460,5460,5460,5460,205
|
|
20240325,104200,69774470,5480,5480,5480,5480,0
|
|
20240325,104100,69774470,5480,5480,5480,5480,0
|
|
20240325,104000,69774470,5480,5480,5480,5480,18
|
|
20240325,103900,69675830,5480,5480,5480,5480,14
|
|
20240325,103800,69599110,5480,5480,5480,5480,0
|
|
20240325,103700,69599110,5480,5450,5480,5450,37
|
|
20240325,103600,69397430,5480,5480,5480,5480,0
|
|
20240325,103500,69397430,5480,5480,5480,5480,0
|
|
20240325,103400,69397430,5480,5480,5480,5480,0
|
|
20240325,103300,69397430,5480,5480,5480,5480,0
|
|
20240325,103200,69397430,5480,5480,5480,5480,1
|
|
20240325,103100,69391950,5460,5460,5460,5460,1
|
|
20240325,103000,69386490,5460,5460,5460,5460,579
|
|
20240325,102900,66225150,5480,5480,5480,5480,0
|
|
20240325,102800,66225150,5480,5480,5480,5480,0
|
|
20240325,102700,66225150,5480,5480,5480,5480,0
|
|
20240325,102600,66225150,5480,5480,5480,5480,2
|
|
20240325,102500,66214190,5460,5460,5460,5460,0
|
|
20240325,102400,66214190,5460,5460,5460,5460,0
|
|
20240325,102300,66214190,5460,5460,5460,5460,0
|
|
20240325,102200,66214190,5460,5460,5460,5460,3
|
|
20240325,102100,66197810,5460,5460,5460,5460,897
|
|
20240325,102000,61300190,5490,5490,5490,5490,0
|
|
20240325,101900,61300190,5490,5490,5490,5490,5
|
|
20240325,101800,61272740,5470,5470,5470,5470,22
|
|
20240325,101700,61152400,5460,5470,5470,5460,11
|
|
20240325,101600,61092260,5460,5460,5460,5460,0
|
|
20240325,101500,61092260,5460,5470,5470,5460,1500
|
|
20240325,101400,52897710,5490,5490,5490,5490,0
|
|
20240325,101300,52897710,5490,5490,5490,5490,0
|
|
20240325,101200,52897710,5490,5490,5490,5490,1
|
|
20240325,101100,52892220,5480,5480,5490,5480,13
|
|
20240325,101000,52820970,5490,5490,5490,5490,0
|
|
20240325,100900,52820970,5490,5490,5490,5490,0
|
|
20240325,100800,52820970,5490,5490,5490,5490,0
|
|
20240325,100700,52820970,5490,5490,5490,5490,0
|
|
20240325,100600,52820970,5490,5490,5490,5470,102
|
|
20240325,100500,52262990,5470,5470,5470,5470,0
|
|
20240325,100400,52262990,5470,5490,5490,5470,2
|
|
20240325,100300,52252030,5490,5490,5490,5490,0
|
|
20240325,100200,52252030,5490,5490,5490,5490,0
|
|
20240325,100100,52252030,5490,5490,5490,5490,1
|
|
20240325,100000,52246540,5500,5500,5500,5500,0
|
|
20240325,095900,52246540,5500,5500,5500,5500,0
|
|
20240325,095800,52246540,5500,5500,5500,5500,0
|
|
20240325,095700,52246540,5500,5500,5500,5500,2
|
|
20240325,095600,52235540,5500,5500,5500,5500,8
|
|
20240325,095500,52191540,5500,5500,5500,5500,5
|
|
20240325,095400,52164040,5480,5500,5500,5480,13
|
|
20240325,095300,52092640,5510,5510,5510,5510,174
|
|
20240325,095200,51133900,5510,5510,5510,5510,0
|
|
20240325,095100,51133900,5510,5500,5510,5500,385
|
|
20240325,095000,49016390,5500,5500,5500,5500,0
|
|
20240325,094900,49016390,5500,5500,5500,5500,1
|
|
20240325,094800,49010890,5470,5470,5470,5470,0
|
|
20240325,094700,49010890,5470,5500,5500,5470,7
|
|
20240325,094600,48972420,5500,5500,5500,5500,140
|
|
20240325,094500,48202420,5500,5500,5500,5500,0
|
|
20240325,094400,48202420,5500,5460,5500,5460,8
|
|
20240325,094300,48158660,5500,5500,5500,5500,0
|
|
20240325,094200,48158660,5500,5460,5500,5460,9
|
|
20240325,094100,48109480,5490,5490,5490,5490,25
|
|
20240325,094000,47972230,5490,5460,5490,5460,14
|
|
20240325,093900,47895580,5490,5470,5490,5460,20
|
|
20240325,093800,47786300,5500,5480,5500,5480,201
|
|
20240325,093700,46684800,5480,5460,5480,5460,846
|
|
20240325,093600,42065490,5470,5470,5470,5470,80
|
|
20240325,093500,41627890,5470,5480,5480,5470,136
|
|
20240325,093400,40883950,5470,5470,5470,5470,0
|
|
20240325,093300,40883950,5470,5480,5480,5470,77
|
|
20240325,093200,40462060,5480,5480,5480,5470,9
|
|
20240325,093100,40412810,5480,5480,5480,5480,1
|
|
20240325,093000,40407330,5470,5470,5470,5470,0
|
|
20240325,092900,40407330,5470,5470,5470,5470,3
|
|
20240325,092800,40390920,5480,5480,5480,5480,0
|
|
20240325,092700,40390920,5480,5460,5480,5460,268
|
|
20240325,092600,38927450,5470,5470,5470,5470,34
|
|
20240325,092500,38741470,5480,5480,5480,5480,100
|
|
20240325,092400,38193470,5480,5470,5480,5460,891
|
|
20240325,092300,33319680,5480,5490,5490,5480,479
|
|
20240325,092200,30694740,5480,5480,5480,5480,0
|
|
20240325,092100,30694740,5480,5480,5480,5480,7
|
|
20240325,092000,30656380,5510,5510,5510,5480,24
|
|
20240325,091900,30524350,5480,5480,5480,5480,200
|
|
20240325,091800,29428350,5510,5490,5510,5480,1836
|
|
20240325,091700,19351750,5490,5510,5510,5490,8
|
|
20240325,091600,19307810,5500,5500,5500,5500,39
|
|
20240325,091500,19093310,5500,5500,5500,5500,122
|
|
20240325,091400,18422310,5500,5520,5520,5500,113
|
|
20240325,091300,17800780,5490,5490,5490,5490,68
|
|
20240325,091200,17427460,5490,5490,5490,5490,7
|
|
20240325,091100,17389030,5500,5520,5520,5500,7
|
|
20240325,091000,17350510,5510,5500,5520,5500,1018
|
|
20240325,090900,11741400,5520,5520,5520,5510,7
|
|
20240325,090800,11702800,5490,5490,5490,5490,7
|
|
20240325,090700,11664370,5520,5520,5520,5520,0
|
|
20240325,090600,11664370,5520,5490,5520,5490,22
|
|
20240325,090500,11543530,5520,5510,5520,5490,100
|
|
20240325,090400,10993710,5510,5530,5530,5500,120
|
|
20240325,090300,10333550,5490,5520,5520,5490,950
|
|
20240325,090200,5105340,5530,5520,5530,5520,45
|
|
20240325,090100,4856530,5530,5510,5530,5510,113
|
|
20240325,090000,4231780,5530,5520,5540,5520,765
|