634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,193100,180144660,5330,5330,5330,5330,1817
|
|
20240326,193000,180144660,5330,5330,5330,5330,0
|
|
20240326,192900,180144660,5330,5330,5330,5330,0
|
|
20240326,192800,180144660,5330,5330,5330,5330,0
|
|
20240326,192700,180144660,5330,5330,5330,5330,0
|
|
20240326,192600,180144660,5330,5330,5330,5330,0
|
|
20240326,192500,180144660,5330,5330,5330,5330,0
|
|
20240326,192400,180144660,5330,5330,5330,5330,0
|
|
20240326,192300,180144660,5330,5330,5330,5330,0
|
|
20240326,192200,180144660,5330,5330,5330,5330,0
|
|
20240326,192100,180144660,5330,5330,5330,5330,0
|
|
20240326,192000,180144660,5330,5330,5330,5330,0
|
|
20240326,191900,180144660,5330,5330,5330,5330,0
|
|
20240326,191800,180144660,5330,5330,5330,5330,0
|
|
20240326,191700,180144660,5330,5330,5330,5330,0
|
|
20240326,191600,180144660,5330,5330,5330,5330,0
|
|
20240326,191500,180144660,5330,5330,5330,5330,0
|
|
20240326,191400,180144660,5330,5330,5330,5330,0
|
|
20240326,191300,180144660,5330,5330,5330,5330,0
|
|
20240326,191200,180144660,5330,5330,5330,5330,0
|
|
20240326,191100,180144660,5330,5330,5330,5330,0
|
|
20240326,191000,180144660,5330,5330,5330,5330,0
|
|
20240326,190900,180144660,5330,5330,5330,5330,0
|
|
20240326,190800,180144660,5330,5330,5330,5330,0
|
|
20240326,190700,180144660,5330,5330,5330,5330,0
|
|
20240326,190600,180144660,5330,5330,5330,5330,0
|
|
20240326,190500,180144660,5330,5330,5330,5330,0
|
|
20240326,190400,180144660,5330,5330,5330,5330,0
|
|
20240326,190300,180144660,5330,5330,5330,5330,0
|
|
20240326,190200,180144660,5330,5330,5330,5330,0
|
|
20240326,190100,180144660,5330,5330,5330,5330,1817
|
|
20240326,190000,180144660,5330,5330,5330,5330,0
|
|
20240326,185900,180144660,5330,5330,5330,5330,0
|
|
20240326,185800,180144660,5330,5330,5330,5330,0
|
|
20240326,185700,180144660,5330,5330,5330,5330,0
|
|
20240326,185600,180144660,5330,5330,5330,5330,0
|
|
20240326,185500,180144660,5330,5330,5330,5330,0
|
|
20240326,185400,180144660,5330,5330,5330,5330,0
|
|
20240326,185300,180144660,5330,5330,5330,5330,0
|
|
20240326,185200,180144660,5330,5330,5330,5330,0
|
|
20240326,185100,180144660,5330,5330,5330,5330,0
|
|
20240326,185000,180144660,5330,5330,5330,5330,0
|
|
20240326,184900,180144660,5330,5330,5330,5330,0
|
|
20240326,184800,180144660,5330,5330,5330,5330,0
|
|
20240326,184700,180144660,5330,5330,5330,5330,0
|
|
20240326,184600,180144660,5330,5330,5330,5330,0
|
|
20240326,184500,180144660,5330,5330,5330,5330,0
|
|
20240326,184400,180144660,5330,5330,5330,5330,0
|
|
20240326,184300,180144660,5330,5330,5330,5330,0
|
|
20240326,184200,180144660,5330,5330,5330,5330,0
|
|
20240326,184100,180144660,5330,5330,5330,5330,0
|
|
20240326,184000,180144660,5330,5330,5330,5330,0
|
|
20240326,183900,180144660,5330,5330,5330,5330,0
|
|
20240326,183800,180144660,5330,5330,5330,5330,0
|
|
20240326,183700,180144660,5330,5330,5330,5330,0
|
|
20240326,183600,180144660,5330,5330,5330,5330,0
|
|
20240326,183500,180144660,5330,5330,5330,5330,0
|
|
20240326,183400,180144660,5330,5330,5330,5330,0
|
|
20240326,183300,180144660,5330,5330,5330,5330,0
|
|
20240326,183200,180144660,5330,5330,5330,5330,0
|
|
20240326,183100,180144660,5330,5330,5330,5330,1817
|
|
20240326,183000,180144660,5330,5330,5330,5330,0
|
|
20240326,182900,180144660,5330,5330,5330,5330,0
|
|
20240326,182800,180144660,5330,5330,5330,5330,0
|
|
20240326,182700,180144660,5330,5330,5330,5330,0
|
|
20240326,182600,180144660,5330,5330,5330,5330,0
|
|
20240326,182500,180144660,5330,5330,5330,5330,0
|
|
20240326,182400,180144660,5330,5330,5330,5330,0
|
|
20240326,182300,180144660,5330,5330,5330,5330,0
|
|
20240326,182200,180144660,5330,5330,5330,5330,0
|
|
20240326,182100,180144660,5330,5330,5330,5330,0
|
|
20240326,182000,180144660,5330,5330,5330,5330,0
|
|
20240326,181900,180144660,5330,5330,5330,5330,0
|
|
20240326,181800,180144660,5330,5330,5330,5330,0
|
|
20240326,181700,180144660,5330,5330,5330,5330,0
|
|
20240326,181600,180144660,5330,5330,5330,5330,0
|
|
20240326,181500,180144660,5330,5330,5330,5330,0
|
|
20240326,181400,180144660,5330,5330,5330,5330,0
|
|
20240326,181300,180144660,5330,5330,5330,5330,0
|
|
20240326,181200,180144660,5330,5330,5330,5330,0
|
|
20240326,181100,180144660,5330,5330,5330,5330,0
|
|
20240326,181000,180144660,5330,5330,5330,5330,0
|
|
20240326,180900,180144660,5330,5330,5330,5330,0
|
|
20240326,180800,180144660,5330,5330,5330,5330,0
|
|
20240326,180700,180144660,5330,5330,5330,5330,0
|
|
20240326,180600,180144660,5330,5330,5330,5330,0
|
|
20240326,180500,180144660,5330,5330,5330,5330,0
|
|
20240326,180400,180144660,5330,5330,5330,5330,0
|
|
20240326,180300,180144660,5330,5330,5330,5330,0
|
|
20240326,180200,180144660,5330,5330,5330,5330,0
|
|
20240326,180100,180144660,5330,5330,5330,5330,1817
|
|
20240326,180000,180144660,5330,5330,5330,5330,0
|
|
20240326,175900,180144660,5330,5330,5330,5330,0
|
|
20240326,175800,180144660,5330,5330,5330,5330,0
|
|
20240326,175700,180144660,5330,5330,5330,5330,0
|
|
20240326,175600,180144660,5330,5330,5330,5330,0
|
|
20240326,175500,180144660,5330,5330,5330,5330,0
|
|
20240326,175400,180144660,5330,5330,5330,5330,0
|
|
20240326,175300,180144660,5330,5330,5330,5330,0
|
|
20240326,175200,180144660,5330,5330,5330,5330,0
|
|
20240326,175100,180144660,5330,5330,5330,5330,0
|
|
20240326,175000,180144660,5330,5330,5330,5330,0
|
|
20240326,174900,180144660,5330,5330,5330,5330,0
|
|
20240326,174800,180144660,5330,5330,5330,5330,0
|
|
20240326,174700,180144660,5330,5330,5330,5330,0
|
|
20240326,174600,180144660,5330,5330,5330,5330,0
|
|
20240326,174500,180144660,5330,5330,5330,5330,0
|
|
20240326,174400,180144660,5330,5330,5330,5330,0
|
|
20240326,174300,180144660,5330,5330,5330,5330,0
|
|
20240326,174200,180144660,5330,5330,5330,5330,0
|
|
20240326,174100,180144660,5330,5330,5330,5330,0
|
|
20240326,174000,180144660,5330,5330,5330,5330,0
|
|
20240326,173900,180144660,5330,5330,5330,5330,0
|
|
20240326,173800,180144660,5330,5330,5330,5330,0
|
|
20240326,173700,180144660,5330,5330,5330,5330,0
|
|
20240326,173600,180144660,5330,5330,5330,5330,0
|
|
20240326,173500,180144660,5330,5330,5330,5330,0
|
|
20240326,173400,180144660,5330,5330,5330,5330,0
|
|
20240326,173300,180144660,5330,5330,5330,5330,0
|
|
20240326,173200,180144660,5330,5330,5330,5330,0
|
|
20240326,173100,180144660,5330,5330,5330,5330,1817
|
|
20240326,173000,180144660,5330,5330,5330,5330,0
|
|
20240326,172900,180144660,5330,5330,5330,5330,0
|
|
20240326,172800,180144660,5330,5330,5330,5330,0
|
|
20240326,172700,180144660,5330,5330,5330,5330,0
|
|
20240326,172600,180144660,5330,5330,5330,5330,0
|
|
20240326,172500,180144660,5330,5330,5330,5330,0
|
|
20240326,172400,180144660,5330,5330,5330,5330,0
|
|
20240326,172300,180144660,5330,5330,5330,5330,0
|
|
20240326,172200,180144660,5330,5330,5330,5330,0
|
|
20240326,172100,180144660,5330,5330,5330,5330,0
|
|
20240326,172000,180144660,5330,5330,5330,5330,0
|
|
20240326,171900,180144660,5330,5330,5330,5330,0
|
|
20240326,171800,180144660,5330,5330,5330,5330,0
|
|
20240326,171700,180144660,5330,5330,5330,5330,0
|
|
20240326,171600,180144660,5330,5330,5330,5330,0
|
|
20240326,171500,180144660,5330,5330,5330,5330,0
|
|
20240326,171400,180144660,5330,5330,5330,5330,0
|
|
20240326,171300,180144660,5330,5330,5330,5330,0
|
|
20240326,171200,180144660,5330,5330,5330,5330,0
|
|
20240326,171100,180144660,5330,5330,5330,5330,0
|
|
20240326,171000,180144660,5330,5330,5330,5330,0
|
|
20240326,170900,180144660,5330,5330,5330,5330,0
|
|
20240326,170800,180144660,5330,5330,5330,5330,0
|
|
20240326,170700,180144660,5330,5330,5330,5330,0
|
|
20240326,170600,180144660,5330,5330,5330,5330,0
|
|
20240326,170500,180144660,5330,5330,5330,5330,0
|
|
20240326,170400,180144660,5330,5330,5330,5330,0
|
|
20240326,170300,180144660,5330,5330,5330,5330,0
|
|
20240326,170200,180144660,5330,5330,5330,5330,0
|
|
20240326,170100,180144660,5330,5330,5330,5330,1817
|
|
20240326,170000,180144660,5330,5330,5330,5330,0
|
|
20240326,165900,180144660,5330,5330,5330,5330,0
|
|
20240326,165800,180144660,5330,5330,5330,5330,0
|
|
20240326,165700,180144660,5330,5330,5330,5330,0
|
|
20240326,165600,180144660,5330,5330,5330,5330,0
|
|
20240326,165500,180144660,5330,5330,5330,5330,0
|
|
20240326,165400,180144660,5330,5330,5330,5330,0
|
|
20240326,165300,180144660,5330,5330,5330,5330,0
|
|
20240326,165200,180144660,5330,5330,5330,5330,0
|
|
20240326,165100,180144660,5330,5330,5330,5330,0
|
|
20240326,165000,180144660,5330,5330,5330,5330,0
|
|
20240326,164900,180144660,5330,5330,5330,5330,0
|
|
20240326,164800,180144660,5330,5330,5330,5330,0
|
|
20240326,164700,180144660,5330,5330,5330,5330,0
|
|
20240326,164600,180144660,5330,5330,5330,5330,0
|
|
20240326,164500,180144660,5330,5330,5330,5330,0
|
|
20240326,164400,180144660,5330,5330,5330,5330,0
|
|
20240326,164300,180144660,5330,5330,5330,5330,0
|
|
20240326,164200,180144660,5330,5330,5330,5330,0
|
|
20240326,164100,180144660,5330,5330,5330,5330,0
|
|
20240326,164000,180144660,5330,5330,5330,5330,0
|
|
20240326,163900,180144660,5330,5330,5330,5330,0
|
|
20240326,163800,180144660,5330,5330,5330,5330,0
|
|
20240326,163700,180144660,5330,5330,5330,5330,0
|
|
20240326,163600,180144660,5330,5330,5330,5330,0
|
|
20240326,163500,180144660,5330,5330,5330,5330,0
|
|
20240326,163400,180144660,5330,5330,5330,5330,0
|
|
20240326,163300,180144660,5330,5330,5330,5330,0
|
|
20240326,163200,180144660,5330,5330,5330,5330,0
|
|
20240326,163100,180144660,5330,5330,5330,5330,1817
|
|
20240326,163000,180144660,5330,5330,5330,5330,0
|
|
20240326,162900,180144660,5330,5330,5330,5330,0
|
|
20240326,162800,180144660,5330,5330,5330,5330,0
|
|
20240326,162700,180144660,5330,5330,5330,5330,0
|
|
20240326,162600,180144660,5330,5330,5330,5330,0
|
|
20240326,162500,180144660,5330,5330,5330,5330,0
|
|
20240326,162400,180144660,5330,5330,5330,5330,0
|
|
20240326,162300,180144660,5330,5330,5330,5330,0
|
|
20240326,162200,180144660,5330,5330,5330,5330,0
|
|
20240326,162100,180144660,5330,5330,5330,5330,0
|
|
20240326,162000,180144660,5330,5330,5330,5330,0
|
|
20240326,161900,180144660,5330,5330,5330,5330,0
|
|
20240326,161800,180144660,5330,5330,5330,5330,0
|
|
20240326,161700,180144660,5330,5330,5330,5330,0
|
|
20240326,161600,180144660,5330,5330,5330,5330,0
|
|
20240326,161500,180144660,5330,5330,5330,5330,0
|
|
20240326,161400,180144660,5330,5330,5330,5330,0
|
|
20240326,161300,180144660,5330,5330,5330,5330,0
|
|
20240326,161200,180144660,5330,5330,5330,5330,0
|
|
20240326,161100,180144660,5330,5330,5330,5330,0
|
|
20240326,161000,180144660,5330,5330,5330,5330,0
|
|
20240326,160900,180144660,5330,5330,5330,5330,0
|
|
20240326,160800,180144660,5330,5330,5330,5330,0
|
|
20240326,160700,180144660,5330,5330,5330,5330,0
|
|
20240326,160600,180144660,5330,5330,5330,5330,0
|
|
20240326,160500,180144660,5330,5330,5330,5330,0
|
|
20240326,160400,180144660,5330,5330,5330,5330,0
|
|
20240326,160300,180144660,5330,5330,5330,5330,0
|
|
20240326,160200,180144660,5330,5330,5330,5330,0
|
|
20240326,160100,180144660,5330,5330,5330,5330,1817
|
|
20240326,160000,180144660,5330,5330,5330,5330,0
|
|
20240326,155900,180144660,5330,5330,5330,5330,0
|
|
20240326,155800,180144660,5330,5330,5330,5330,0
|
|
20240326,155700,180144660,5330,5330,5330,5330,0
|
|
20240326,155600,180144660,5330,5330,5330,5330,0
|
|
20240326,155500,180144660,5330,5330,5330,5330,0
|
|
20240326,155400,180144660,5330,5330,5330,5330,0
|
|
20240326,155300,180144660,5330,5330,5330,5330,0
|
|
20240326,155200,180144660,5330,5330,5330,5330,0
|
|
20240326,155100,180144660,5330,5330,5330,5330,0
|
|
20240326,155000,180144660,5330,5330,5330,5330,0
|
|
20240326,154900,180144660,5330,5330,5330,5330,0
|
|
20240326,154800,180144660,5330,5330,5330,5330,0
|
|
20240326,154700,180144660,5330,5330,5330,5330,0
|
|
20240326,154600,180144660,5330,5330,5330,5330,0
|
|
20240326,154500,180144660,5330,5330,5330,5330,0
|
|
20240326,154400,180144660,5330,5330,5330,5330,0
|
|
20240326,154300,180144660,5330,5330,5330,5330,0
|
|
20240326,154200,180144660,5330,5330,5330,5330,0
|
|
20240326,154100,180144660,5330,5330,5330,5330,0
|
|
20240326,154000,180144660,5330,5330,5330,5330,0
|
|
20240326,153900,180144660,5330,5330,5330,5330,0
|
|
20240326,153800,180144660,5330,5330,5330,5330,0
|
|
20240326,153700,180144660,5330,5330,5330,5330,0
|
|
20240326,153600,180144660,5330,5330,5330,5330,0
|
|
20240326,153500,180144660,5330,5330,5330,5330,0
|
|
20240326,153400,180144660,5330,5330,5330,5330,0
|
|
20240326,153300,180144660,5330,5330,5330,5330,0
|
|
20240326,153200,180144660,5330,5330,5330,5330,0
|
|
20240326,153100,180144660,5330,5330,5330,5330,1817
|
|
20240326,153000,180144660,5330,5330,5330,5330,1817
|
|
20240326,152900,170460050,5330,5330,5330,5330,0
|
|
20240326,152800,170460050,5330,5330,5330,5330,0
|
|
20240326,152700,170460050,5330,5330,5330,5330,0
|
|
20240326,152600,170460050,5330,5330,5330,5330,0
|
|
20240326,152500,170460050,5330,5330,5330,5330,0
|
|
20240326,152400,170460050,5330,5330,5330,5330,0
|
|
20240326,152300,170460050,5330,5330,5330,5330,0
|
|
20240326,152200,170460050,5330,5330,5330,5330,0
|
|
20240326,152100,170460050,5330,5330,5330,5330,0
|
|
20240326,152000,170460050,5330,5330,5330,5330,0
|
|
20240326,151900,170460050,5330,5330,5330,5330,1
|
|
20240326,151800,170454720,5330,5330,5330,5330,0
|
|
20240326,151700,170454720,5330,5330,5330,5330,0
|
|
20240326,151600,170454720,5330,5360,5360,5330,18
|
|
20240326,151500,170358750,5360,5360,5360,5360,0
|
|
20240326,151400,170358750,5360,5360,5360,5360,1
|
|
20240326,151300,170353390,5330,5330,5330,5330,527
|
|
20240326,151200,167544480,5340,5340,5340,5340,1
|
|
20240326,151100,167539140,5370,5370,5370,5370,0
|
|
20240326,151000,167539140,5370,5370,5370,5370,0
|
|
20240326,150900,167539140,5370,5370,5370,5370,0
|
|
20240326,150800,167539140,5370,5370,5370,5370,0
|
|
20240326,150700,167539140,5370,5370,5370,5370,0
|
|
20240326,150600,167539140,5370,5370,5370,5370,0
|
|
20240326,150500,167539140,5370,5370,5370,5370,0
|
|
20240326,150400,167539140,5370,5370,5370,5370,0
|
|
20240326,150300,167539140,5370,5370,5370,5370,0
|
|
20240326,150200,167539140,5370,5370,5370,5370,1
|
|
20240326,150100,167533770,5360,5360,5360,5360,47
|
|
20240326,150000,167281850,5330,5330,5330,5330,397
|
|
20240326,145900,165165840,5330,5330,5330,5330,0
|
|
20240326,145800,165165840,5330,5330,5330,5330,0
|
|
20240326,145700,165165840,5330,5330,5330,5330,0
|
|
20240326,145600,165165840,5330,5330,5330,5330,0
|
|
20240326,145500,165165840,5330,5330,5330,5330,0
|
|
20240326,145400,165165840,5330,5330,5330,5330,0
|
|
20240326,145300,165165840,5330,5330,5330,5330,0
|
|
20240326,145200,165165840,5330,5330,5330,5330,0
|
|
20240326,145100,165165840,5330,5330,5330,5330,0
|
|
20240326,145000,165165840,5330,5330,5330,5330,0
|
|
20240326,144900,165165840,5330,5330,5330,5330,1
|
|
20240326,144800,165160510,5360,5360,5360,5360,0
|
|
20240326,144700,165160510,5360,5360,5360,5360,1
|
|
20240326,144600,165155150,5360,5360,5360,5360,0
|
|
20240326,144500,165155150,5360,5330,5360,5330,134
|
|
20240326,144400,164440060,5330,5330,5330,5330,0
|
|
20240326,144300,164440060,5330,5330,5330,5330,0
|
|
20240326,144200,164440060,5330,5330,5330,5330,0
|
|
20240326,144100,164440060,5330,5330,5330,5330,0
|
|
20240326,144000,164440060,5330,5330,5330,5330,0
|
|
20240326,143900,164440060,5330,5330,5330,5330,0
|
|
20240326,143800,164440060,5330,5330,5330,5330,106
|
|
20240326,143700,163875080,5330,5330,5330,5330,0
|
|
20240326,143600,163875080,5330,5340,5340,5330,257
|
|
20240326,143500,162504750,5330,5330,5330,5330,0
|
|
20240326,143400,162504750,5330,5340,5340,5330,52
|
|
20240326,143300,162227090,5330,5330,5330,5330,0
|
|
20240326,143200,162227090,5330,5330,5330,5330,0
|
|
20240326,143100,162227090,5330,5330,5330,5330,641
|
|
20240326,143000,158810560,5330,5330,5330,5330,0
|
|
20240326,142900,158810560,5330,5330,5330,5330,0
|
|
20240326,142800,158810560,5330,5330,5330,5330,0
|
|
20240326,142700,158810560,5330,5330,5330,5330,0
|
|
20240326,142600,158810560,5330,5350,5350,5330,871
|
|
20240326,142500,154161470,5340,5340,5340,5340,0
|
|
20240326,142400,154161470,5340,5340,5340,5340,0
|
|
20240326,142300,154161470,5340,5340,5340,5340,0
|
|
20240326,142200,154161470,5340,5340,5340,5340,0
|
|
20240326,142100,154161470,5340,5340,5340,5340,0
|
|
20240326,142000,154161470,5340,5340,5340,5340,0
|
|
20240326,141900,154161470,5340,5340,5340,5340,0
|
|
20240326,141800,154161470,5340,5340,5340,5340,0
|
|
20240326,141700,154161470,5340,5340,5340,5340,0
|
|
20240326,141600,154161470,5340,5340,5340,5340,0
|
|
20240326,141500,154161470,5340,5350,5360,5340,53
|
|
20240326,141400,153877530,5350,5350,5350,5350,4
|
|
20240326,141300,153856130,5340,5340,5340,5340,0
|
|
20240326,141200,153856130,5340,5340,5340,5340,0
|
|
20240326,141100,153856130,5340,5340,5340,5340,0
|
|
20240326,141000,153856130,5340,5340,5340,5340,0
|
|
20240326,140900,153856130,5340,5340,5340,5340,0
|
|
20240326,140800,153856130,5340,5340,5340,5340,10
|
|
20240326,140700,153802730,5350,5350,5350,5350,0
|
|
20240326,140600,153802730,5350,5350,5350,5350,0
|
|
20240326,140500,153802730,5350,5350,5350,5350,0
|
|
20240326,140400,153802730,5350,5350,5350,5350,0
|
|
20240326,140300,153802730,5350,5350,5350,5350,0
|
|
20240326,140200,153802730,5350,5350,5350,5350,0
|
|
20240326,140100,153802730,5350,5350,5350,5350,1
|
|
20240326,140000,153797380,5350,5350,5350,5350,1
|
|
20240326,135900,153792030,5350,5350,5350,5350,0
|
|
20240326,135800,153792030,5350,5350,5350,5350,0
|
|
20240326,135700,153792030,5350,5350,5350,5350,0
|
|
20240326,135600,153792030,5350,5350,5350,5350,0
|
|
20240326,135500,153792030,5350,5350,5350,5350,1
|
|
20240326,135400,153786680,5340,5340,5340,5340,0
|
|
20240326,135300,153786680,5340,5340,5340,5340,0
|
|
20240326,135200,153786680,5340,5340,5340,5340,0
|
|
20240326,135100,153786680,5340,5340,5340,5340,0
|
|
20240326,135000,153786680,5340,5340,5340,5340,0
|
|
20240326,134900,153786680,5340,5340,5340,5340,0
|
|
20240326,134800,153786680,5340,5340,5340,5340,0
|
|
20240326,134700,153786680,5340,5340,5340,5340,10
|
|
20240326,134600,153733280,5350,5350,5350,5350,0
|
|
20240326,134500,153733280,5350,5350,5350,5350,0
|
|
20240326,134400,153733280,5350,5350,5350,5350,0
|
|
20240326,134300,153733280,5350,5350,5350,5350,0
|
|
20240326,134200,153733280,5350,5350,5350,5350,1
|
|
20240326,134100,153727930,5350,5350,5350,5350,6
|
|
20240326,134000,153695830,5350,5350,5350,5350,0
|
|
20240326,133900,153695830,5350,5350,5350,5350,0
|
|
20240326,133800,153695830,5350,5350,5350,5350,0
|
|
20240326,133700,153695830,5350,5350,5350,5350,0
|
|
20240326,133600,153695830,5350,5350,5350,5350,0
|
|
20240326,133500,153695830,5350,5350,5350,5350,0
|
|
20240326,133400,153695830,5350,5350,5350,5350,0
|
|
20240326,133300,153695830,5350,5350,5350,5350,10
|
|
20240326,133200,153642330,5360,5360,5360,5360,402
|
|
20240326,133100,151487610,5340,5340,5340,5340,0
|
|
20240326,133000,151487610,5340,5340,5340,5340,0
|
|
20240326,132900,151487610,5340,5340,5340,5340,427
|
|
20240326,132800,149207430,5380,5380,5380,5380,0
|
|
20240326,132700,149207430,5380,5380,5380,5380,0
|
|
20240326,132600,149207430,5380,5380,5380,5380,0
|
|
20240326,132500,149207430,5380,5380,5380,5380,0
|
|
20240326,132400,149207430,5380,5380,5380,5380,0
|
|
20240326,132300,149207430,5380,5380,5380,5380,0
|
|
20240326,132200,149207430,5380,5380,5380,5380,0
|
|
20240326,132100,149207430,5380,5380,5380,5380,0
|
|
20240326,132000,149207430,5380,5380,5380,5380,45
|
|
20240326,131900,148965330,5340,5340,5340,5340,0
|
|
20240326,131800,148965330,5340,5340,5340,5340,0
|
|
20240326,131700,148965330,5340,5340,5340,5340,11
|
|
20240326,131600,148906590,5340,5340,5340,5340,0
|
|
20240326,131500,148906590,5340,5340,5340,5340,0
|
|
20240326,131400,148906590,5340,5340,5340,5340,0
|
|
20240326,131300,148906590,5340,5350,5350,5340,6
|
|
20240326,131200,148874530,5360,5360,5360,5360,0
|
|
20240326,131100,148874530,5360,5360,5360,5360,0
|
|
20240326,131000,148874530,5360,5360,5360,5360,1
|
|
20240326,130900,148869170,5340,5340,5340,5340,0
|
|
20240326,130800,148869170,5340,5340,5340,5340,0
|
|
20240326,130700,148869170,5340,5340,5340,5340,0
|
|
20240326,130600,148869170,5340,5340,5340,5340,0
|
|
20240326,130500,148869170,5340,5340,5340,5340,6
|
|
20240326,130400,148837130,5340,5340,5340,5340,0
|
|
20240326,130300,148837130,5340,5340,5340,5340,0
|
|
20240326,130200,148837130,5340,5340,5340,5340,0
|
|
20240326,130100,148837130,5340,5340,5340,5340,0
|
|
20240326,130000,148837130,5340,5350,5350,5340,299
|
|
20240326,125900,147237630,5350,5350,5350,5350,0
|
|
20240326,125800,147237630,5350,5350,5350,5350,0
|
|
20240326,125700,147237630,5350,5360,5360,5350,74
|
|
20240326,125600,146841040,5370,5370,5370,5370,0
|
|
20240326,125500,146841040,5370,5370,5370,5370,10
|
|
20240326,125400,146787340,5370,5370,5370,5370,0
|
|
20240326,125300,146787340,5370,5370,5370,5370,0
|
|
20240326,125200,146787340,5370,5370,5370,5370,0
|
|
20240326,125100,146787340,5370,5370,5370,5370,0
|
|
20240326,125000,146787340,5370,5370,5370,5370,4
|
|
20240326,124900,146765860,5380,5380,5380,5380,1
|
|
20240326,124800,146760480,5360,5360,5360,5360,0
|
|
20240326,124700,146760480,5360,5360,5360,5360,10
|
|
20240326,124600,146706880,5360,5360,5360,5360,0
|
|
20240326,124500,146706880,5360,5360,5360,5360,0
|
|
20240326,124400,146706880,5360,5360,5360,5360,0
|
|
20240326,124300,146706880,5360,5360,5360,5360,0
|
|
20240326,124200,146706880,5360,5370,5370,5360,91
|
|
20240326,124100,146218250,5390,5390,5390,5390,0
|
|
20240326,124000,146218250,5390,5390,5390,5390,2
|
|
20240326,123900,146207470,5390,5390,5390,5390,32
|
|
20240326,123800,146034990,5370,5390,5390,5370,195
|
|
20240326,123700,144984140,5390,5390,5390,5390,0
|
|
20240326,123600,144984140,5390,5390,5390,5390,0
|
|
20240326,123500,144984140,5390,5390,5390,5390,0
|
|
20240326,123400,144984140,5390,5390,5390,5390,0
|
|
20240326,123300,144984140,5390,5390,5390,5390,2
|
|
20240326,123200,144973360,5390,5390,5390,5390,0
|
|
20240326,123100,144973360,5390,5390,5390,5390,10
|
|
20240326,123000,144919460,5390,5390,5390,5390,0
|
|
20240326,122900,144919460,5390,5390,5390,5390,0
|
|
20240326,122800,144919460,5390,5390,5390,5390,0
|
|
20240326,122700,144919460,5390,5390,5390,5390,0
|
|
20240326,122600,144919460,5390,5390,5390,5390,1
|
|
20240326,122500,144914070,5400,5390,5400,5370,117
|
|
20240326,122400,144283550,5370,5370,5370,5370,0
|
|
20240326,122300,144283550,5370,5370,5370,5370,0
|
|
20240326,122200,144283550,5370,5370,5370,5370,0
|
|
20240326,122100,144283550,5370,5370,5380,5370,472
|
|
20240326,122000,141747980,5410,5410,5410,5410,0
|
|
20240326,121900,141747980,5410,5410,5410,5410,0
|
|
20240326,121800,141747980,5410,5410,5410,5410,1
|
|
20240326,121700,141742570,5410,5410,5410,5410,1
|
|
20240326,121600,141737160,5410,5410,5410,5410,1
|
|
20240326,121500,141731750,5400,5400,5400,5400,0
|
|
20240326,121400,141731750,5400,5400,5400,5400,6
|
|
20240326,121300,141699350,5370,5370,5370,5370,0
|
|
20240326,121200,141699350,5370,5370,5370,5370,0
|
|
20240326,121100,141699350,5370,5370,5370,5370,0
|
|
20240326,121000,141699350,5370,5370,5370,5370,0
|
|
20240326,120900,141699350,5370,5370,5370,5370,210
|
|
20240326,120800,140571650,5360,5360,5360,5360,0
|
|
20240326,120700,140571650,5360,5360,5360,5360,0
|
|
20240326,120600,140571650,5360,5360,5360,5360,0
|
|
20240326,120500,140571650,5360,5360,5360,5360,0
|
|
20240326,120400,140571650,5360,5360,5360,5360,0
|
|
20240326,120300,140571650,5360,5360,5360,5360,0
|
|
20240326,120200,140571650,5360,5360,5360,5360,0
|
|
20240326,120100,140571650,5360,5360,5360,5360,0
|
|
20240326,120000,140571650,5360,5360,5360,5360,0
|
|
20240326,115900,140571650,5360,5360,5360,5360,2
|
|
20240326,115800,140560930,5400,5400,5400,5400,0
|
|
20240326,115700,140560930,5400,5400,5400,5400,0
|
|
20240326,115600,140560930,5400,5400,5400,5400,0
|
|
20240326,115500,140560930,5400,5400,5400,5400,0
|
|
20240326,115400,140560930,5400,5400,5400,5400,0
|
|
20240326,115300,140560930,5400,5400,5400,5400,1
|
|
20240326,115200,140555530,5360,5360,5360,5360,0
|
|
20240326,115100,140555530,5360,5360,5360,5350,108
|
|
20240326,115000,139976760,5400,5400,5400,5400,0
|
|
20240326,114900,139976760,5400,5400,5400,5400,0
|
|
20240326,114800,139976760,5400,5400,5400,5400,0
|
|
20240326,114700,139976760,5400,5370,5400,5360,71
|
|
20240326,114600,139594740,5360,5360,5360,5360,0
|
|
20240326,114500,139594740,5360,5360,5360,5360,24
|
|
20240326,114400,139466100,5350,5350,5350,5350,0
|
|
20240326,114300,139466100,5350,5350,5350,5350,0
|
|
20240326,114200,139466100,5350,5350,5350,5350,0
|
|
20240326,114100,139466100,5350,5350,5350,5350,0
|
|
20240326,114000,139466100,5350,5350,5350,5350,0
|
|
20240326,113900,139466100,5350,5350,5350,5350,315
|
|
20240326,113800,137780850,5350,5350,5350,5350,0
|
|
20240326,113700,137780850,5350,5350,5350,5350,0
|
|
20240326,113600,137780850,5350,5350,5350,5350,0
|
|
20240326,113500,137780850,5350,5350,5350,5350,0
|
|
20240326,113400,137780850,5350,5370,5370,5350,1053
|
|
20240326,113300,132137730,5360,5360,5360,5360,0
|
|
20240326,113200,132137730,5360,5360,5360,5360,0
|
|
20240326,113100,132137730,5360,5360,5360,5360,0
|
|
20240326,113000,132137730,5360,5360,5360,5360,0
|
|
20240326,112900,132137730,5360,5360,5360,5360,1
|
|
20240326,112800,132132370,5360,5370,5370,5360,526
|
|
20240326,112700,129308010,5370,5370,5370,5370,0
|
|
20240326,112600,129308010,5370,5370,5370,5370,0
|
|
20240326,112500,129308010,5370,5370,5370,5370,0
|
|
20240326,112400,129308010,5370,5370,5370,5370,0
|
|
20240326,112300,129308010,5370,5370,5370,5370,0
|
|
20240326,112200,129308010,5370,5370,5370,5370,0
|
|
20240326,112100,129308010,5370,5370,5370,5370,13
|
|
20240326,112000,129238200,5400,5400,5400,5400,106
|
|
20240326,111900,128665800,5400,5400,5400,5400,0
|
|
20240326,111800,128665800,5400,5400,5400,5400,1
|
|
20240326,111700,128660400,5400,5400,5400,5400,0
|
|
20240326,111600,128660400,5400,5400,5400,5400,0
|
|
20240326,111500,128660400,5400,5400,5400,5400,0
|
|
20240326,111400,128660400,5400,5400,5400,5400,0
|
|
20240326,111300,128660400,5400,5400,5400,5400,0
|
|
20240326,111200,128660400,5400,5400,5400,5400,0
|
|
20240326,111100,128660400,5400,5400,5400,5400,47
|
|
20240326,111000,128406600,5400,5400,5400,5400,1
|
|
20240326,110900,128401200,5380,5380,5380,5380,0
|
|
20240326,110800,128401200,5380,5380,5380,5380,0
|
|
20240326,110700,128401200,5380,5380,5380,5380,0
|
|
20240326,110600,128401200,5380,5400,5400,5380,148
|
|
20240326,110500,127604740,5390,5390,5390,5390,0
|
|
20240326,110400,127604740,5390,5390,5390,5390,2
|
|
20240326,110300,127593960,5400,5400,5400,5400,0
|
|
20240326,110200,127593960,5400,5400,5400,5400,886
|
|
20240326,110100,122809560,5410,5410,5410,5410,0
|
|
20240326,110000,122809560,5410,5410,5410,5410,0
|
|
20240326,105900,122809560,5410,5410,5440,5410,1048
|
|
20240326,105800,117114620,5400,5400,5400,5400,136
|
|
20240326,105700,116380220,5410,5390,5410,5390,83
|
|
20240326,105600,115932830,5390,5410,5410,5390,805
|
|
20240326,105500,111587550,5410,5410,5410,5410,214
|
|
20240326,105400,110429810,5420,5420,5420,5420,0
|
|
20240326,105300,110429810,5420,5420,5420,5420,0
|
|
20240326,105200,110429810,5420,5410,5420,5410,15
|
|
20240326,105100,110348560,5390,5390,5450,5370,5839
|
|
20240326,105000,78661170,5390,5390,5390,5390,2
|
|
20240326,104900,78650390,5370,5390,5410,5370,5225
|
|
20240326,104800,50409730,5390,5390,5390,5390,0
|
|
20240326,104700,50409730,5390,5390,5390,5390,0
|
|
20240326,104600,50409730,5390,5390,5390,5390,0
|
|
20240326,104500,50409730,5390,5390,5390,5390,0
|
|
20240326,104400,50409730,5390,5390,5390,5390,0
|
|
20240326,104300,50409730,5390,5390,5390,5390,0
|
|
20240326,104200,50409730,5390,5390,5390,5390,0
|
|
20240326,104100,50409730,5390,5390,5390,5390,40
|
|
20240326,104000,50194130,5380,5380,5380,5380,0
|
|
20240326,103900,50194130,5380,5380,5380,5380,0
|
|
20240326,103800,50194130,5380,5380,5380,5380,1
|
|
20240326,103700,50188750,5370,5380,5380,5370,110
|
|
20240326,103600,49597960,5390,5390,5390,5390,0
|
|
20240326,103500,49597960,5390,5390,5390,5390,0
|
|
20240326,103400,49597960,5390,5390,5390,5390,0
|
|
20240326,103300,49597960,5390,5390,5390,5390,2
|
|
20240326,103200,49587180,5370,5370,5370,5370,14
|
|
20240326,103100,49512000,5370,5370,5370,5370,0
|
|
20240326,103000,49512000,5370,5370,5370,5370,100
|
|
20240326,102900,48975000,5370,5370,5370,5370,2
|
|
20240326,102800,48964260,5370,5370,5370,5370,0
|
|
20240326,102700,48964260,5370,5370,5370,5370,316
|
|
20240326,102600,47267340,5370,5370,5370,5370,0
|
|
20240326,102500,47267340,5370,5370,5370,5370,1503
|
|
20240326,102400,39196230,5380,5380,5380,5380,0
|
|
20240326,102300,39196230,5380,5380,5380,5380,0
|
|
20240326,102200,39196230,5380,5380,5380,5380,0
|
|
20240326,102100,39196230,5380,5380,5380,5380,0
|
|
20240326,102000,39196230,5380,5340,5380,5340,8
|
|
20240326,101900,39153470,5380,5390,5390,5380,126
|
|
20240326,101800,38475090,5390,5380,5390,5380,6
|
|
20240326,101700,38442780,5340,5360,5390,5340,428
|
|
20240326,101600,36152750,5350,5390,5390,5350,105
|
|
20240326,101500,35587000,5390,5390,5390,5390,0
|
|
20240326,101400,35587000,5390,5390,5390,5390,0
|
|
20240326,101300,35587000,5390,5380,5390,5380,5
|
|
20240326,101200,35560090,5340,5340,5340,5340,0
|
|
20240326,101100,35560090,5340,5360,5360,5340,7
|
|
20240326,101000,35522630,5360,5360,5360,5360,0
|
|
20240326,100900,35522630,5360,5360,5360,5360,0
|
|
20240326,100800,35522630,5360,5360,5360,5360,0
|
|
20240326,100700,35522630,5360,5360,5360,5360,0
|
|
20240326,100600,35522630,5360,5360,5360,5360,0
|
|
20240326,100500,35522630,5360,5360,5360,5360,528
|
|
20240326,100400,32692550,5390,5390,5390,5390,0
|
|
20240326,100300,32692550,5390,5390,5390,5390,1
|
|
20240326,100200,32687160,5390,5390,5390,5380,60
|
|
20240326,100100,32363850,5390,5390,5390,5390,80
|
|
20240326,100000,31932650,5390,5390,5390,5390,0
|
|
20240326,095900,31932650,5390,5390,5390,5390,16
|
|
20240326,095800,31846410,5390,5390,5390,5390,1
|
|
20240326,095700,31841020,5400,5400,5400,5400,50
|
|
20240326,095600,31571020,5360,5390,5400,5360,37
|
|
20240326,095500,31371710,5360,5360,5360,5360,30
|
|
20240326,095400,31210910,5350,5350,5350,5350,0
|
|
20240326,095300,31210910,5350,5350,5350,5350,0
|
|
20240326,095200,31210910,5350,5350,5350,5350,0
|
|
20240326,095100,31210910,5350,5350,5350,5350,0
|
|
20240326,095000,31210910,5350,5360,5360,5350,422
|
|
20240326,094900,28951230,5390,5390,5390,5390,5
|
|
20240326,094800,28924280,5360,5360,5360,5360,0
|
|
20240326,094700,28924280,5360,5360,5360,5360,0
|
|
20240326,094600,28924280,5360,5360,5360,5360,0
|
|
20240326,094500,28924280,5360,5360,5360,5360,0
|
|
20240326,094400,28924280,5360,5360,5360,5360,0
|
|
20240326,094300,28924280,5360,5360,5360,5360,0
|
|
20240326,094200,28924280,5360,5360,5360,5360,0
|
|
20240326,094100,28924280,5360,5360,5360,5360,0
|
|
20240326,094000,28924280,5360,5390,5390,5360,196
|
|
20240326,093900,27868140,5360,5380,5390,5360,110
|
|
20240326,093800,27275840,5390,5390,5390,5390,0
|
|
20240326,093700,27275840,5390,5390,5390,5390,1
|
|
20240326,093600,27270450,5390,5390,5390,5390,246
|
|
20240326,093500,25944510,5360,5360,5360,5360,0
|
|
20240326,093400,25944510,5360,5360,5360,5360,0
|
|
20240326,093300,25944510,5360,5370,5370,5360,526
|
|
20240326,093200,23120150,5370,5390,5390,5370,422
|
|
20240326,093100,20845990,5360,5360,5360,5360,0
|
|
20240326,093000,20845990,5360,5360,5360,5360,0
|
|
20240326,092900,20845990,5360,5380,5380,5360,65
|
|
20240326,092800,20496390,5380,5370,5380,5370,46
|
|
20240326,092700,20248970,5370,5360,5370,5360,113
|
|
20240326,092600,19642210,5370,5360,5370,5360,39
|
|
20240326,092500,19432790,5360,5350,5360,5350,209
|
|
20240326,092400,18312610,5350,5350,5350,5350,168
|
|
20240326,092300,17413810,5350,5350,5350,5350,0
|
|
20240326,092200,17413810,5350,5350,5350,5350,10
|
|
20240326,092100,17360310,5310,5310,5310,5310,0
|
|
20240326,092000,17360310,5310,5310,5310,5310,0
|
|
20240326,091900,17360310,5310,5310,5310,5310,0
|
|
20240326,091800,17360310,5310,5320,5320,5310,2029
|
|
20240326,091700,6575750,5320,5320,5320,5320,0
|
|
20240326,091600,6575750,5320,5320,5320,5320,0
|
|
20240326,091500,6575750,5320,5320,5320,5320,0
|
|
20240326,091400,6575750,5320,5320,5320,5320,0
|
|
20240326,091300,6575750,5320,5330,5330,5320,44
|
|
20240326,091200,6341370,5330,5330,5330,5330,282
|
|
20240326,091100,4838310,5330,5330,5330,5330,0
|
|
20240326,091000,4838310,5330,5330,5330,5330,0
|
|
20240326,090900,4838310,5330,5330,5330,5330,0
|
|
20240326,090800,4838310,5330,5330,5330,5330,0
|
|
20240326,090700,4838310,5330,5330,5330,5330,0
|
|
20240326,090600,4838310,5330,5330,5330,5330,0
|
|
20240326,090500,4838310,5330,5330,5330,5330,4
|
|
20240326,090400,4816990,5330,5330,5330,5330,0
|
|
20240326,090300,4816990,5330,5330,5340,5330,409
|
|
20240326,090200,2634020,5340,5340,5340,5340,0
|
|
20240326,090100,2634020,5340,5340,5340,5340,5
|
|
20240326,090000,2607320,5380,5320,5380,5320,490
|