674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,201100,635475240,5810,5810,5810,5810,845
|
|
20240326,201000,635475240,5810,5810,5810,5810,0
|
|
20240326,200900,635475240,5810,5810,5810,5810,0
|
|
20240326,200800,635475240,5810,5810,5810,5810,0
|
|
20240326,200700,635475240,5810,5810,5810,5810,0
|
|
20240326,200600,635475240,5810,5810,5810,5810,0
|
|
20240326,200500,635475240,5810,5810,5810,5810,0
|
|
20240326,200400,635475240,5810,5810,5810,5810,0
|
|
20240326,200300,635475240,5810,5810,5810,5810,0
|
|
20240326,200200,635475240,5810,5810,5810,5810,0
|
|
20240326,200100,635475240,5810,5810,5810,5810,0
|
|
20240326,200000,635475240,5810,5810,5810,5810,0
|
|
20240326,195900,635475240,5810,5810,5810,5810,0
|
|
20240326,195800,635475240,5810,5810,5810,5810,0
|
|
20240326,195700,635475240,5810,5810,5810,5810,0
|
|
20240326,195600,635475240,5810,5810,5810,5810,0
|
|
20240326,195500,635475240,5810,5810,5810,5810,0
|
|
20240326,195400,635475240,5810,5810,5810,5810,0
|
|
20240326,195300,635475240,5810,5810,5810,5810,0
|
|
20240326,195200,635475240,5810,5810,5810,5810,0
|
|
20240326,195100,635475240,5810,5810,5810,5810,0
|
|
20240326,195000,635475240,5810,5810,5810,5810,0
|
|
20240326,194900,635475240,5810,5810,5810,5810,0
|
|
20240326,194800,635475240,5810,5810,5810,5810,0
|
|
20240326,194700,635475240,5810,5810,5810,5810,0
|
|
20240326,194600,635475240,5810,5810,5810,5810,0
|
|
20240326,194500,635475240,5810,5810,5810,5810,0
|
|
20240326,194400,635475240,5810,5810,5810,5810,0
|
|
20240326,194300,635475240,5810,5810,5810,5810,0
|
|
20240326,194200,635475240,5810,5810,5810,5810,0
|
|
20240326,194100,635475240,5810,5810,5810,5810,845
|
|
20240326,194000,635475240,5810,5810,5810,5810,0
|
|
20240326,193900,635475240,5810,5810,5810,5810,0
|
|
20240326,193800,635475240,5810,5810,5810,5810,0
|
|
20240326,193700,635475240,5810,5810,5810,5810,0
|
|
20240326,193600,635475240,5810,5810,5810,5810,0
|
|
20240326,193500,635475240,5810,5810,5810,5810,0
|
|
20240326,193400,635475240,5810,5810,5810,5810,0
|
|
20240326,193300,635475240,5810,5810,5810,5810,0
|
|
20240326,193200,635475240,5810,5810,5810,5810,0
|
|
20240326,193100,635475240,5810,5810,5810,5810,0
|
|
20240326,193000,635475240,5810,5810,5810,5810,0
|
|
20240326,192900,635475240,5810,5810,5810,5810,0
|
|
20240326,192800,635475240,5810,5810,5810,5810,0
|
|
20240326,192700,635475240,5810,5810,5810,5810,0
|
|
20240326,192600,635475240,5810,5810,5810,5810,0
|
|
20240326,192500,635475240,5810,5810,5810,5810,0
|
|
20240326,192400,635475240,5810,5810,5810,5810,0
|
|
20240326,192300,635475240,5810,5810,5810,5810,0
|
|
20240326,192200,635475240,5810,5810,5810,5810,0
|
|
20240326,192100,635475240,5810,5810,5810,5810,0
|
|
20240326,192000,635475240,5810,5810,5810,5810,0
|
|
20240326,191900,635475240,5810,5810,5810,5810,0
|
|
20240326,191800,635475240,5810,5810,5810,5810,0
|
|
20240326,191700,635475240,5810,5810,5810,5810,0
|
|
20240326,191600,635475240,5810,5810,5810,5810,0
|
|
20240326,191500,635475240,5810,5810,5810,5810,0
|
|
20240326,191400,635475240,5810,5810,5810,5810,0
|
|
20240326,191300,635475240,5810,5810,5810,5810,0
|
|
20240326,191200,635475240,5810,5810,5810,5810,0
|
|
20240326,191100,635475240,5810,5810,5810,5810,845
|
|
20240326,191000,635475240,5810,5810,5810,5810,0
|
|
20240326,190900,635475240,5810,5810,5810,5810,0
|
|
20240326,190800,635475240,5810,5810,5810,5810,0
|
|
20240326,190700,635475240,5810,5810,5810,5810,0
|
|
20240326,190600,635475240,5810,5810,5810,5810,0
|
|
20240326,190500,635475240,5810,5810,5810,5810,0
|
|
20240326,190400,635475240,5810,5810,5810,5810,0
|
|
20240326,190300,635475240,5810,5810,5810,5810,0
|
|
20240326,190200,635475240,5810,5810,5810,5810,0
|
|
20240326,190100,635475240,5810,5810,5810,5810,0
|
|
20240326,190000,635475240,5810,5810,5810,5810,0
|
|
20240326,185900,635475240,5810,5810,5810,5810,0
|
|
20240326,185800,635475240,5810,5810,5810,5810,0
|
|
20240326,185700,635475240,5810,5810,5810,5810,0
|
|
20240326,185600,635475240,5810,5810,5810,5810,0
|
|
20240326,185500,635475240,5810,5810,5810,5810,0
|
|
20240326,185400,635475240,5810,5810,5810,5810,0
|
|
20240326,185300,635475240,5810,5810,5810,5810,0
|
|
20240326,185200,635475240,5810,5810,5810,5810,0
|
|
20240326,185100,635475240,5810,5810,5810,5810,0
|
|
20240326,185000,635475240,5810,5810,5810,5810,0
|
|
20240326,184900,635475240,5810,5810,5810,5810,0
|
|
20240326,184800,635475240,5810,5810,5810,5810,0
|
|
20240326,184700,635475240,5810,5810,5810,5810,0
|
|
20240326,184600,635475240,5810,5810,5810,5810,0
|
|
20240326,184500,635475240,5810,5810,5810,5810,0
|
|
20240326,184400,635475240,5810,5810,5810,5810,0
|
|
20240326,184300,635475240,5810,5810,5810,5810,0
|
|
20240326,184200,635475240,5810,5810,5810,5810,0
|
|
20240326,184100,635475240,5810,5810,5810,5810,845
|
|
20240326,184000,635475240,5810,5810,5810,5810,0
|
|
20240326,183900,635475240,5810,5810,5810,5810,0
|
|
20240326,183800,635475240,5810,5810,5810,5810,0
|
|
20240326,183700,635475240,5810,5810,5810,5810,0
|
|
20240326,183600,635475240,5810,5810,5810,5810,0
|
|
20240326,183500,635475240,5810,5810,5810,5810,0
|
|
20240326,183400,635475240,5810,5810,5810,5810,0
|
|
20240326,183300,635475240,5810,5810,5810,5810,0
|
|
20240326,183200,635475240,5810,5810,5810,5810,0
|
|
20240326,183100,635475240,5810,5810,5810,5810,0
|
|
20240326,183000,635475240,5810,5810,5810,5810,0
|
|
20240326,182900,635475240,5810,5810,5810,5810,0
|
|
20240326,182800,635475240,5810,5810,5810,5810,0
|
|
20240326,182700,635475240,5810,5810,5810,5810,0
|
|
20240326,182600,635475240,5810,5810,5810,5810,0
|
|
20240326,182500,635475240,5810,5810,5810,5810,0
|
|
20240326,182400,635475240,5810,5810,5810,5810,0
|
|
20240326,182300,635475240,5810,5810,5810,5810,0
|
|
20240326,182200,635475240,5810,5810,5810,5810,0
|
|
20240326,182100,635475240,5810,5810,5810,5810,0
|
|
20240326,182000,635475240,5810,5810,5810,5810,0
|
|
20240326,181900,635475240,5810,5810,5810,5810,0
|
|
20240326,181800,635475240,5810,5810,5810,5810,0
|
|
20240326,181700,635475240,5810,5810,5810,5810,0
|
|
20240326,181600,635475240,5810,5810,5810,5810,0
|
|
20240326,181500,635475240,5810,5810,5810,5810,0
|
|
20240326,181400,635475240,5810,5810,5810,5810,0
|
|
20240326,181300,635475240,5810,5810,5810,5810,0
|
|
20240326,181200,635475240,5810,5810,5810,5810,0
|
|
20240326,181100,635475240,5810,5810,5810,5810,845
|
|
20240326,181000,635475240,5810,5810,5810,5810,0
|
|
20240326,180900,635475240,5810,5810,5810,5810,0
|
|
20240326,180800,635475240,5810,5810,5810,5810,0
|
|
20240326,180700,635475240,5810,5810,5810,5810,0
|
|
20240326,180600,635475240,5810,5810,5810,5810,0
|
|
20240326,180500,635475240,5810,5810,5810,5810,0
|
|
20240326,180400,635475240,5810,5810,5810,5810,0
|
|
20240326,180300,635475240,5810,5810,5810,5810,0
|
|
20240326,180200,635475240,5810,5810,5810,5810,0
|
|
20240326,180100,635475240,5810,5810,5810,5810,0
|
|
20240326,180000,635475240,5810,5810,5810,5810,0
|
|
20240326,175900,635475240,5810,5810,5810,5810,0
|
|
20240326,175800,635475240,5810,5810,5810,5810,0
|
|
20240326,175700,635475240,5810,5810,5810,5810,0
|
|
20240326,175600,635475240,5810,5810,5810,5810,0
|
|
20240326,175500,635475240,5810,5810,5810,5810,0
|
|
20240326,175400,635475240,5810,5810,5810,5810,0
|
|
20240326,175300,635475240,5810,5810,5810,5810,0
|
|
20240326,175200,635475240,5810,5810,5810,5810,0
|
|
20240326,175100,635475240,5810,5810,5810,5810,0
|
|
20240326,175000,635475240,5810,5810,5810,5810,0
|
|
20240326,174900,635475240,5810,5810,5810,5810,0
|
|
20240326,174800,635475240,5810,5810,5810,5810,0
|
|
20240326,174700,635475240,5810,5810,5810,5810,0
|
|
20240326,174600,635475240,5810,5810,5810,5810,0
|
|
20240326,174500,635475240,5810,5810,5810,5810,0
|
|
20240326,174400,635475240,5810,5810,5810,5810,0
|
|
20240326,174300,635475240,5810,5810,5810,5810,0
|
|
20240326,174200,635475240,5810,5810,5810,5810,0
|
|
20240326,174100,635475240,5810,5810,5810,5810,845
|
|
20240326,174000,635475240,5810,5810,5810,5810,0
|
|
20240326,173900,635475240,5810,5810,5810,5810,0
|
|
20240326,173800,635475240,5810,5810,5810,5810,0
|
|
20240326,173700,635475240,5810,5810,5810,5810,0
|
|
20240326,173600,635475240,5810,5810,5810,5810,0
|
|
20240326,173500,635475240,5810,5810,5810,5810,0
|
|
20240326,173400,635475240,5810,5810,5810,5810,0
|
|
20240326,173300,635475240,5810,5810,5810,5810,0
|
|
20240326,173200,635475240,5810,5810,5810,5810,0
|
|
20240326,173100,635475240,5810,5810,5810,5810,0
|
|
20240326,173000,635475240,5810,5810,5810,5810,0
|
|
20240326,172900,635475240,5810,5810,5810,5810,0
|
|
20240326,172800,635475240,5810,5810,5810,5810,0
|
|
20240326,172700,635475240,5810,5810,5810,5810,0
|
|
20240326,172600,635475240,5810,5810,5810,5810,0
|
|
20240326,172500,635475240,5810,5810,5810,5810,0
|
|
20240326,172400,635475240,5810,5810,5810,5810,0
|
|
20240326,172300,635475240,5810,5810,5810,5810,0
|
|
20240326,172200,635475240,5810,5810,5810,5810,0
|
|
20240326,172100,635475240,5810,5810,5810,5810,0
|
|
20240326,172000,635475240,5810,5810,5810,5810,0
|
|
20240326,171900,635475240,5810,5810,5810,5810,0
|
|
20240326,171800,635475240,5810,5810,5810,5810,0
|
|
20240326,171700,635475240,5810,5810,5810,5810,0
|
|
20240326,171600,635475240,5810,5810,5810,5810,0
|
|
20240326,171500,635475240,5810,5810,5810,5810,0
|
|
20240326,171400,635475240,5810,5810,5810,5810,0
|
|
20240326,171300,635475240,5810,5810,5810,5810,0
|
|
20240326,171200,635475240,5810,5810,5810,5810,0
|
|
20240326,171100,635475240,5810,5810,5810,5810,845
|
|
20240326,171000,635475240,5810,5810,5810,5810,0
|
|
20240326,170900,635475240,5810,5810,5810,5810,0
|
|
20240326,170800,635475240,5810,5810,5810,5810,0
|
|
20240326,170700,635475240,5810,5810,5810,5810,0
|
|
20240326,170600,635475240,5810,5810,5810,5810,0
|
|
20240326,170500,635475240,5810,5810,5810,5810,0
|
|
20240326,170400,635475240,5810,5810,5810,5810,0
|
|
20240326,170300,635475240,5810,5810,5810,5810,0
|
|
20240326,170200,635475240,5810,5810,5810,5810,0
|
|
20240326,170100,635475240,5810,5810,5810,5810,0
|
|
20240326,170000,635475240,5810,5810,5810,5810,0
|
|
20240326,165900,635475240,5810,5810,5810,5810,0
|
|
20240326,165800,635475240,5810,5810,5810,5810,0
|
|
20240326,165700,635475240,5810,5810,5810,5810,0
|
|
20240326,165600,635475240,5810,5810,5810,5810,0
|
|
20240326,165500,635475240,5810,5810,5810,5810,0
|
|
20240326,165400,635475240,5810,5810,5810,5810,0
|
|
20240326,165300,635475240,5810,5810,5810,5810,0
|
|
20240326,165200,635475240,5810,5810,5810,5810,0
|
|
20240326,165100,635475240,5810,5810,5810,5810,0
|
|
20240326,165000,635475240,5810,5810,5810,5810,0
|
|
20240326,164900,635475240,5810,5810,5810,5810,0
|
|
20240326,164800,635475240,5810,5810,5810,5810,0
|
|
20240326,164700,635475240,5810,5810,5810,5810,0
|
|
20240326,164600,635475240,5810,5810,5810,5810,0
|
|
20240326,164500,635475240,5810,5810,5810,5810,0
|
|
20240326,164400,635475240,5810,5810,5810,5810,0
|
|
20240326,164300,635475240,5810,5810,5810,5810,0
|
|
20240326,164200,635475240,5810,5810,5810,5810,0
|
|
20240326,164100,635475240,5810,5810,5810,5810,845
|
|
20240326,164000,635475240,5810,5810,5810,5810,0
|
|
20240326,163900,635475240,5810,5810,5810,5810,0
|
|
20240326,163800,635475240,5810,5810,5810,5810,0
|
|
20240326,163700,635475240,5810,5810,5810,5810,0
|
|
20240326,163600,635475240,5810,5810,5810,5810,0
|
|
20240326,163500,635475240,5810,5810,5810,5810,0
|
|
20240326,163400,635475240,5810,5810,5810,5810,0
|
|
20240326,163300,635475240,5810,5810,5810,5810,0
|
|
20240326,163200,635475240,5810,5810,5810,5810,0
|
|
20240326,163100,635475240,5810,5810,5810,5810,0
|
|
20240326,163000,635475240,5810,5810,5810,5810,0
|
|
20240326,162900,635475240,5810,5810,5810,5810,0
|
|
20240326,162800,635475240,5810,5810,5810,5810,0
|
|
20240326,162700,635475240,5810,5810,5810,5810,0
|
|
20240326,162600,635475240,5810,5810,5810,5810,0
|
|
20240326,162500,635475240,5810,5810,5810,5810,0
|
|
20240326,162400,635475240,5810,5810,5810,5810,0
|
|
20240326,162300,635475240,5810,5810,5810,5810,0
|
|
20240326,162200,635475240,5810,5810,5810,5810,0
|
|
20240326,162100,635475240,5810,5810,5810,5810,0
|
|
20240326,162000,635475240,5810,5810,5810,5810,0
|
|
20240326,161900,635475240,5810,5810,5810,5810,0
|
|
20240326,161800,635475240,5810,5810,5810,5810,0
|
|
20240326,161700,635475240,5810,5810,5810,5810,0
|
|
20240326,161600,635475240,5810,5810,5810,5810,0
|
|
20240326,161500,635475240,5810,5810,5810,5810,0
|
|
20240326,161400,635475240,5810,5810,5810,5810,0
|
|
20240326,161300,635475240,5810,5810,5810,5810,0
|
|
20240326,161200,635475240,5810,5810,5810,5810,0
|
|
20240326,161100,635475240,5810,5810,5810,5810,845
|
|
20240326,161000,635475240,5810,5810,5810,5810,0
|
|
20240326,160900,635475240,5810,5810,5810,5810,0
|
|
20240326,160800,635475240,5810,5810,5810,5810,0
|
|
20240326,160700,635475240,5810,5810,5810,5810,0
|
|
20240326,160600,635475240,5810,5810,5810,5810,0
|
|
20240326,160500,635475240,5810,5810,5810,5810,0
|
|
20240326,160400,635475240,5810,5810,5810,5810,0
|
|
20240326,160300,635475240,5810,5810,5810,5810,0
|
|
20240326,160200,635475240,5810,5810,5810,5810,0
|
|
20240326,160100,635475240,5810,5810,5810,5810,0
|
|
20240326,160000,635475240,5810,5810,5810,5810,0
|
|
20240326,155900,635475240,5810,5810,5810,5810,0
|
|
20240326,155800,635475240,5810,5810,5810,5810,0
|
|
20240326,155700,635475240,5810,5810,5810,5810,0
|
|
20240326,155600,635475240,5810,5810,5810,5810,0
|
|
20240326,155500,635475240,5810,5810,5810,5810,0
|
|
20240326,155400,635475240,5810,5810,5810,5810,0
|
|
20240326,155300,635475240,5810,5810,5810,5810,0
|
|
20240326,155200,635475240,5810,5810,5810,5810,0
|
|
20240326,155100,635475240,5810,5810,5810,5810,0
|
|
20240326,155000,635475240,5810,5810,5810,5810,0
|
|
20240326,154900,635475240,5810,5810,5810,5810,0
|
|
20240326,154800,635475240,5810,5810,5810,5810,0
|
|
20240326,154700,635475240,5810,5810,5810,5810,0
|
|
20240326,154600,635475240,5810,5810,5810,5810,0
|
|
20240326,154500,635475240,5810,5810,5810,5810,0
|
|
20240326,154400,635475240,5810,5810,5810,5810,0
|
|
20240326,154300,635475240,5810,5810,5810,5810,0
|
|
20240326,154200,635475240,5810,5810,5810,5810,0
|
|
20240326,154100,635475240,5810,5810,5810,5810,845
|
|
20240326,154000,635475240,5810,5810,5810,5810,0
|
|
20240326,153900,635475240,5810,5810,5810,5810,0
|
|
20240326,153800,635475240,5810,5810,5810,5810,0
|
|
20240326,153700,635475240,5810,5810,5810,5810,0
|
|
20240326,153600,635475240,5810,5810,5810,5810,0
|
|
20240326,153500,635475240,5810,5810,5810,5810,0
|
|
20240326,153400,635475240,5810,5810,5810,5810,0
|
|
20240326,153300,635475240,5810,5810,5810,5810,0
|
|
20240326,153200,635475240,5810,5810,5810,5810,0
|
|
20240326,153100,635475240,5810,5810,5810,5810,0
|
|
20240326,153000,635475240,5810,5810,5810,5810,845
|
|
20240326,152900,630565790,5820,5820,5820,5820,0
|
|
20240326,152800,630565790,5820,5820,5820,5820,0
|
|
20240326,152700,630565790,5820,5820,5820,5820,0
|
|
20240326,152600,630565790,5820,5820,5820,5820,0
|
|
20240326,152500,630565790,5820,5820,5820,5820,0
|
|
20240326,152400,630565790,5820,5820,5820,5820,0
|
|
20240326,152300,630565790,5820,5820,5820,5820,0
|
|
20240326,152200,630565790,5820,5820,5820,5820,0
|
|
20240326,152100,630565790,5820,5820,5820,5820,0
|
|
20240326,152000,630565790,5820,5820,5820,5820,0
|
|
20240326,151900,630565790,5820,5790,5820,5790,31
|
|
20240326,151800,630386270,5800,5810,5810,5800,555
|
|
20240326,151700,627164780,5820,5820,5820,5820,0
|
|
20240326,151600,627164780,5820,5820,5820,5820,0
|
|
20240326,151500,627164780,5820,5800,5820,5800,583
|
|
20240326,151400,623783360,5790,5790,5790,5790,0
|
|
20240326,151300,623783360,5790,5790,5790,5790,0
|
|
20240326,151200,623783360,5790,5800,5800,5790,402
|
|
20240326,151100,621455760,5790,5800,5820,5790,1195
|
|
20240326,151000,614534480,5820,5820,5820,5820,1
|
|
20240326,150900,614528660,5820,5810,5820,5810,50
|
|
20240326,150800,614237900,5800,5800,5800,5800,0
|
|
20240326,150700,614237900,5800,5800,5800,5800,4
|
|
20240326,150600,614214700,5800,5800,5800,5800,271
|
|
20240326,150500,612642900,5790,5790,5790,5790,184
|
|
20240326,150400,611577540,5790,5790,5790,5790,0
|
|
20240326,150300,611577540,5790,5790,5790,5790,44
|
|
20240326,150200,611322780,5800,5800,5800,5800,0
|
|
20240326,150100,611322780,5800,5800,5800,5800,426
|
|
20240326,150000,608851980,5820,5820,5820,5820,1
|
|
20240326,145900,608846160,5800,5800,5800,5800,50
|
|
20240326,145800,608556160,5810,5820,5820,5810,12
|
|
20240326,145700,608486420,5820,5820,5820,5820,2
|
|
20240326,145600,608474780,5810,5810,5810,5810,0
|
|
20240326,145500,608474780,5810,5810,5810,5810,10
|
|
20240326,145400,608416680,5810,5810,5810,5810,0
|
|
20240326,145300,608416680,5810,5810,5810,5810,3
|
|
20240326,145200,608399250,5810,5810,5810,5810,6
|
|
20240326,145100,608364390,5810,5810,5810,5810,0
|
|
20240326,145000,608364390,5810,5810,5810,5810,0
|
|
20240326,144900,608364390,5810,5810,5810,5790,1173
|
|
20240326,144800,601569260,5810,5810,5810,5810,0
|
|
20240326,144700,601569260,5810,5810,5810,5810,101
|
|
20240326,144600,600982450,5820,5820,5820,5820,0
|
|
20240326,144500,600982450,5820,5810,5820,5810,1378
|
|
20240326,144400,592966270,5800,5800,5800,5800,116
|
|
20240326,144300,592293470,5810,5800,5810,5800,86
|
|
20240326,144200,591794650,5800,5800,5800,5800,116
|
|
20240326,144100,591121850,5800,5800,5800,5800,0
|
|
20240326,144000,591121850,5800,5800,5800,5800,17
|
|
20240326,143900,591023250,5800,5800,5800,5800,0
|
|
20240326,143800,591023250,5800,5800,5800,5800,0
|
|
20240326,143700,591023250,5800,5800,5800,5800,100
|
|
20240326,143600,590443250,5800,5800,5800,5800,0
|
|
20240326,143500,590443250,5800,5800,5800,5800,1
|
|
20240326,143400,590437450,5800,5800,5800,5800,95
|
|
20240326,143300,589886450,5800,5800,5800,5800,108
|
|
20240326,143200,589260050,5800,5800,5800,5800,0
|
|
20240326,143100,589260050,5800,5800,5800,5800,0
|
|
20240326,143000,589260050,5800,5800,5800,5800,2
|
|
20240326,142900,589248450,5790,5810,5810,5790,162
|
|
20240326,142800,588307470,5800,5800,5800,5800,943
|
|
20240326,142700,582838070,5800,5800,5800,5800,60
|
|
20240326,142600,582490070,5810,5810,5810,5810,0
|
|
20240326,142500,582490070,5810,5810,5810,5810,5
|
|
20240326,142400,582461020,5810,5810,5810,5810,41
|
|
20240326,142300,582222810,5820,5820,5820,5820,0
|
|
20240326,142200,582222810,5820,5820,5820,5820,0
|
|
20240326,142100,582222810,5820,5820,5820,5820,2
|
|
20240326,142000,582211170,5820,5820,5820,5820,1
|
|
20240326,141900,582205350,5810,5810,5810,5810,5
|
|
20240326,141800,582176300,5810,5810,5810,5810,20
|
|
20240326,141700,582060100,5820,5820,5820,5820,14
|
|
20240326,141600,581978620,5820,5820,5820,5820,0
|
|
20240326,141500,581978620,5820,5820,5820,5820,0
|
|
20240326,141400,581978620,5820,5820,5820,5820,0
|
|
20240326,141300,581978620,5820,5820,5820,5820,17
|
|
20240326,141200,581879680,5820,5820,5820,5820,0
|
|
20240326,141100,581879680,5820,5820,5820,5820,0
|
|
20240326,141000,581879680,5820,5820,5820,5820,0
|
|
20240326,140900,581879680,5820,5820,5820,5820,12
|
|
20240326,140800,581809840,5820,5820,5820,5820,0
|
|
20240326,140700,581809840,5820,5820,5820,5820,0
|
|
20240326,140600,581809840,5820,5820,5820,5820,35
|
|
20240326,140500,581606140,5820,5820,5820,5820,0
|
|
20240326,140400,581606140,5820,5820,5820,5820,350
|
|
20240326,140300,579569140,5800,5800,5800,5800,0
|
|
20240326,140200,579569140,5800,5800,5800,5800,0
|
|
20240326,140100,579569140,5800,5800,5800,5800,0
|
|
20240326,140000,579569140,5800,5800,5800,5800,0
|
|
20240326,135900,579569140,5800,5800,5800,5800,60
|
|
20240326,135800,579221140,5800,5800,5800,5800,17
|
|
20240326,135700,579122540,5800,5800,5800,5800,0
|
|
20240326,135600,579122540,5800,5810,5810,5800,105
|
|
20240326,135500,578512640,5810,5810,5810,5810,10
|
|
20240326,135400,578454540,5830,5830,5830,5830,0
|
|
20240326,135300,578454540,5830,5830,5830,5830,0
|
|
20240326,135200,578454540,5830,5820,5830,5820,202
|
|
20240326,135100,577278880,5800,5800,5800,5800,18
|
|
20240326,135000,577174480,5800,5800,5800,5800,0
|
|
20240326,134900,577174480,5800,5800,5800,5800,0
|
|
20240326,134800,577174480,5800,5800,5800,5800,0
|
|
20240326,134700,577174480,5800,5800,5830,5790,381
|
|
20240326,134600,574965750,5820,5820,5820,5820,500
|
|
20240326,134500,572055750,5820,5810,5820,5810,150
|
|
20240326,134400,571184210,5790,5790,5790,5790,0
|
|
20240326,134300,571184210,5790,5790,5790,5790,0
|
|
20240326,134200,571184210,5790,5790,5790,5790,519
|
|
20240326,134100,568179200,5810,5810,5810,5810,200
|
|
20240326,134000,567017200,5790,5790,5790,5790,0
|
|
20240326,133900,567017200,5790,5790,5790,5790,0
|
|
20240326,133800,567017200,5790,5800,5800,5790,47
|
|
20240326,133700,566744890,5800,5810,5810,5800,282
|
|
20240326,133600,565108290,5800,5800,5800,5800,0
|
|
20240326,133500,565108290,5800,5800,5800,5800,100
|
|
20240326,133400,564528290,5780,5780,5780,5780,84
|
|
20240326,133300,564042770,5790,5790,5790,5790,100
|
|
20240326,133200,563463770,5790,5790,5790,5790,0
|
|
20240326,133100,563463770,5790,5790,5790,5790,15
|
|
20240326,133000,563376920,5790,5790,5790,5790,263
|
|
20240326,132900,561854150,5800,5800,5800,5800,0
|
|
20240326,132800,561854150,5800,5800,5800,5800,9
|
|
20240326,132700,561801950,5800,5800,5800,5800,0
|
|
20240326,132600,561801950,5800,5800,5800,5800,0
|
|
20240326,132500,561801950,5800,5800,5800,5800,26
|
|
20240326,132400,561651150,5810,5810,5810,5810,0
|
|
20240326,132300,561651150,5810,5810,5810,5810,0
|
|
20240326,132200,561651150,5810,5810,5810,5810,500
|
|
20240326,132100,558746150,5800,5800,5800,5800,100
|
|
20240326,132000,558166150,5800,5810,5810,5800,265
|
|
20240326,131900,556627530,5810,5810,5810,5810,0
|
|
20240326,131800,556627530,5810,5810,5810,5810,15
|
|
20240326,131700,556540380,5810,5810,5810,5810,15
|
|
20240326,131600,556453230,5820,5820,5820,5820,0
|
|
20240326,131500,556453230,5820,5820,5820,5820,0
|
|
20240326,131400,556453230,5820,5820,5820,5820,0
|
|
20240326,131300,556453230,5820,5820,5820,5820,0
|
|
20240326,131200,556453230,5820,5820,5820,5820,100
|
|
20240326,131100,555871230,5820,5820,5820,5820,2
|
|
20240326,131000,555859590,5780,5780,5780,5780,0
|
|
20240326,130900,555859590,5780,5780,5780,5780,0
|
|
20240326,130800,555859590,5780,5780,5780,5780,0
|
|
20240326,130700,555859590,5780,5780,5780,5780,0
|
|
20240326,130600,555859590,5780,5780,5780,5780,1
|
|
20240326,130500,555853810,5780,5780,5780,5780,150
|
|
20240326,130400,554986810,5780,5780,5780,5780,0
|
|
20240326,130300,554986810,5780,5790,5790,5780,1437
|
|
20240326,130200,546677380,5780,5790,5790,5780,270
|
|
20240326,130100,545114380,5790,5790,5790,5790,0
|
|
20240326,130000,545114380,5790,5800,5800,5790,845
|
|
20240326,125900,540221480,5800,5800,5800,5800,0
|
|
20240326,125800,540221480,5800,5800,5800,5800,798
|
|
20240326,125700,535593080,5800,5800,5800,5800,202
|
|
20240326,125600,534421480,5800,5800,5800,5800,0
|
|
20240326,125500,534421480,5800,5800,5800,5800,0
|
|
20240326,125400,534421480,5800,5810,5810,5800,1037
|
|
20240326,125300,528401510,5820,5820,5820,5820,41
|
|
20240326,125200,528162890,5820,5820,5820,5820,0
|
|
20240326,125100,528162890,5820,5820,5820,5820,1644
|
|
20240326,125000,518594810,5820,5820,5820,5820,203
|
|
20240326,124900,517413350,5830,5830,5830,5830,112
|
|
20240326,124800,516760390,5830,5830,5830,5830,0
|
|
20240326,124700,516760390,5830,5830,5830,5830,0
|
|
20240326,124600,516760390,5830,5830,5830,5830,0
|
|
20240326,124500,516760390,5830,5830,5830,5830,0
|
|
20240326,124400,516760390,5830,5830,5830,5830,0
|
|
20240326,124300,516760390,5830,5830,5830,5830,10
|
|
20240326,124200,516702090,5840,5840,5840,5840,20
|
|
20240326,124100,516585290,5850,5850,5850,5850,3
|
|
20240326,124000,516567740,5830,5830,5830,5830,26
|
|
20240326,123900,516416160,5840,5840,5840,5840,2
|
|
20240326,123800,516404480,5840,5840,5840,5840,50
|
|
20240326,123700,516112480,5830,5830,5830,5830,0
|
|
20240326,123600,516112480,5830,5830,5830,5830,0
|
|
20240326,123500,516112480,5830,5830,5830,5830,0
|
|
20240326,123400,516112480,5830,5830,5830,5830,0
|
|
20240326,123300,516112480,5830,5830,5830,5830,20
|
|
20240326,123200,515995880,5830,5830,5830,5830,34
|
|
20240326,123100,515797660,5830,5830,5830,5830,0
|
|
20240326,123000,515797660,5830,5830,5830,5830,18
|
|
20240326,122900,515692720,5840,5840,5840,5840,0
|
|
20240326,122800,515692720,5840,5840,5840,5840,0
|
|
20240326,122700,515692720,5840,5840,5840,5840,0
|
|
20240326,122600,515692720,5840,5840,5840,5840,0
|
|
20240326,122500,515692720,5840,5840,5840,5840,0
|
|
20240326,122400,515692720,5840,5840,5840,5840,100
|
|
20240326,122300,515108720,5840,5840,5840,5840,112
|
|
20240326,122200,514454640,5840,5840,5840,5840,200
|
|
20240326,122100,513286640,5840,5840,5840,5840,0
|
|
20240326,122000,513286640,5840,5840,5840,5840,0
|
|
20240326,121900,513286640,5840,5840,5840,5840,11
|
|
20240326,121800,513222400,5840,5840,5840,5840,0
|
|
20240326,121700,513222400,5840,5840,5840,5840,0
|
|
20240326,121600,513222400,5840,5840,5840,5840,0
|
|
20240326,121500,513222400,5840,5840,5840,5840,3
|
|
20240326,121400,513204880,5840,5840,5840,5840,0
|
|
20240326,121300,513204880,5840,5840,5840,5840,0
|
|
20240326,121200,513204880,5840,5840,5840,5840,500
|
|
20240326,121100,510284880,5820,5820,5820,5820,0
|
|
20240326,121000,510284880,5820,5820,5820,5820,0
|
|
20240326,120900,510284880,5820,5820,5820,5820,13
|
|
20240326,120800,510209220,5820,5820,5820,5820,100
|
|
20240326,120700,509627220,5820,5820,5820,5820,0
|
|
20240326,120600,509627220,5820,5820,5820,5820,0
|
|
20240326,120500,509627220,5820,5820,5820,5820,0
|
|
20240326,120400,509627220,5820,5820,5820,5820,0
|
|
20240326,120300,509627220,5820,5820,5820,5820,50
|
|
20240326,120200,509336220,5830,5830,5830,5830,0
|
|
20240326,120100,509336220,5830,5820,5830,5820,1118
|
|
20240326,120000,502828240,5800,5800,5800,5800,0
|
|
20240326,115900,502828240,5800,5800,5800,5800,0
|
|
20240326,115800,502828240,5800,5800,5800,5800,59
|
|
20240326,115700,502486040,5800,5800,5800,5800,0
|
|
20240326,115600,502486040,5800,5800,5800,5800,577
|
|
20240326,115500,499139440,5820,5820,5820,5810,2283
|
|
20240326,115400,485872310,5820,5820,5820,5820,0
|
|
20240326,115300,485872310,5820,5820,5820,5820,0
|
|
20240326,115200,485872310,5820,5820,5820,5820,11
|
|
20240326,115100,485808290,5810,5810,5810,5810,0
|
|
20240326,115000,485808290,5810,5810,5810,5810,0
|
|
20240326,114900,485808290,5810,5810,5810,5810,238
|
|
20240326,114800,484425510,5810,5810,5810,5810,1382
|
|
20240326,114700,476396090,5820,5820,5820,5820,10
|
|
20240326,114600,476337890,5820,5850,5850,5820,689
|
|
20240326,114500,472327880,5830,5830,5830,5830,0
|
|
20240326,114400,472327880,5830,5830,5830,5830,21
|
|
20240326,114300,472205450,5850,5850,5850,5850,1
|
|
20240326,114200,472199600,5830,5830,5830,5830,102
|
|
20240326,114100,471604940,5830,5830,5830,5830,6
|
|
20240326,114000,471569960,5820,5820,5820,5820,0
|
|
20240326,113900,471569960,5820,5820,5820,5820,0
|
|
20240326,113800,471569960,5820,5850,5850,5820,225
|
|
20240326,113700,470255360,5850,5840,5850,5840,310
|
|
20240326,113600,468444860,5820,5820,5820,5820,300
|
|
20240326,113500,466698860,5840,5820,5840,5820,300
|
|
20240326,113400,464952530,5820,5820,5820,5820,340
|
|
20240326,113300,462973730,5820,5820,5820,5820,3
|
|
20240326,113200,462956270,5820,5820,5820,5820,47
|
|
20240326,113100,462682730,5820,5820,5820,5820,0
|
|
20240326,113000,462682730,5820,5820,5820,5820,0
|
|
20240326,112900,462682730,5820,5820,5820,5820,11
|
|
20240326,112800,462618710,5820,5820,5820,5820,1074
|
|
20240326,112700,456368030,5830,5830,5830,5830,4
|
|
20240326,112600,456344710,5830,5840,5840,5830,29
|
|
20240326,112500,456175630,5830,5830,5830,5830,101
|
|
20240326,112400,455586800,5840,5840,5840,5840,0
|
|
20240326,112300,455586800,5840,5840,5840,5840,0
|
|
20240326,112200,455586800,5840,5840,5840,5840,0
|
|
20240326,112100,455586800,5840,5840,5840,5840,0
|
|
20240326,112000,455586800,5840,5840,5840,5840,0
|
|
20240326,111900,455586800,5840,5840,5840,5840,0
|
|
20240326,111800,455586800,5840,5810,5840,5810,2
|
|
20240326,111700,455575150,5840,5840,5840,5840,0
|
|
20240326,111600,455575150,5840,5840,5840,5840,0
|
|
20240326,111500,455575150,5840,5840,5840,5840,0
|
|
20240326,111400,455575150,5840,5840,5840,5840,1
|
|
20240326,111300,455569310,5840,5840,5840,5840,0
|
|
20240326,111200,455569310,5840,5810,5840,5810,29
|
|
20240326,111100,455400790,5810,5810,5810,5810,0
|
|
20240326,111000,455400790,5810,5810,5810,5810,71
|
|
20240326,110900,454988280,5840,5840,5840,5840,0
|
|
20240326,110800,454988280,5840,5840,5840,5840,0
|
|
20240326,110700,454988280,5840,5840,5840,5840,0
|
|
20240326,110600,454988280,5840,5840,5840,5840,0
|
|
20240326,110500,454988280,5840,5840,5840,5840,0
|
|
20240326,110400,454988280,5840,5840,5840,5840,3
|
|
20240326,110300,454970760,5830,5840,5840,5830,29
|
|
20240326,110200,454801510,5840,5820,5840,5820,2
|
|
20240326,110100,454789850,5820,5840,5840,5820,571
|
|
20240326,110000,451461150,5840,5850,5850,5840,1127
|
|
20240326,105900,444876870,5850,5850,5850,5850,0
|
|
20240326,105800,444876870,5850,5850,5850,5850,0
|
|
20240326,105700,444876870,5850,5850,5860,5850,21
|
|
20240326,105600,444754010,5860,5840,5860,5830,201
|
|
20240326,105500,443581760,5860,5860,5860,5860,20
|
|
20240326,105400,443464560,5870,5870,5870,5870,9
|
|
20240326,105300,443411730,5870,5870,5870,5870,0
|
|
20240326,105200,443411730,5870,5870,5870,5860,12
|
|
20240326,105100,443341390,5860,5880,5880,5860,1005
|
|
20240326,105000,437452070,5880,5880,5880,5880,2
|
|
20240326,104900,437440310,5860,5860,5860,5860,0
|
|
20240326,104800,437440310,5860,5860,5860,5860,1
|
|
20240326,104700,437434450,5860,5860,5860,5860,0
|
|
20240326,104600,437434450,5860,5860,5860,5860,0
|
|
20240326,104500,437434450,5860,5860,5860,5860,570
|
|
20240326,104400,434094250,5860,5860,5860,5860,1457
|
|
20240326,104300,425556230,5860,5860,5860,5860,0
|
|
20240326,104200,425556230,5860,5860,5860,5860,0
|
|
20240326,104100,425556230,5860,5860,5860,5860,0
|
|
20240326,104000,425556230,5860,5860,5860,5860,0
|
|
20240326,103900,425556230,5860,5860,5860,5860,0
|
|
20240326,103800,425556230,5860,5860,5860,5830,38
|
|
20240326,103700,425333580,5910,5850,5910,5850,145
|
|
20240326,103600,424484130,5850,5850,5850,5850,0
|
|
20240326,103500,424484130,5850,5830,5850,5820,4673
|
|
20240326,103400,397285500,5830,5860,5860,5830,2323
|
|
20240326,103300,383724550,5860,5860,5860,5860,0
|
|
20240326,103200,383724550,5860,5860,5860,5860,715
|
|
20240326,103100,379534650,5880,5880,5880,5880,0
|
|
20240326,103000,379534650,5880,5880,5880,5880,0
|
|
20240326,102900,379534650,5880,5880,5880,5880,1
|
|
20240326,102800,379528770,5850,5870,5870,5850,580
|
|
20240326,102700,376132170,5880,5860,5880,5850,4543
|
|
20240326,102600,349513610,5870,5870,5870,5870,0
|
|
20240326,102500,349513610,5870,5890,5890,5870,3403
|
|
20240326,102400,329504000,5910,5910,5910,5910,2
|
|
20240326,102300,329492180,5900,5900,5900,5900,314
|
|
20240326,102200,327639580,5910,5910,5910,5910,0
|
|
20240326,102100,327639580,5910,5910,5910,5910,1
|
|
20240326,102000,327633670,5910,5900,5910,5900,2
|
|
20240326,101900,327621860,5900,5900,5900,5900,300
|
|
20240326,101800,325851860,5900,5900,5900,5900,0
|
|
20240326,101700,325851860,5900,5900,5900,5900,0
|
|
20240326,101600,325851860,5900,5900,5900,5900,1000
|
|
20240326,101500,319951860,5900,5900,5900,5900,0
|
|
20240326,101400,319951860,5900,5900,5900,5900,43
|
|
20240326,101300,319698160,5890,5890,5890,5890,0
|
|
20240326,101200,319698160,5890,5890,5890,5890,10
|
|
20240326,101100,319639260,5900,5900,5900,5900,24
|
|
20240326,101000,319497660,5900,5900,5900,5900,50
|
|
20240326,100900,319202660,5890,5890,5890,5890,1
|
|
20240326,100800,319196770,5900,5900,5900,5900,2
|
|
20240326,100700,319184970,5890,5890,5890,5890,0
|
|
20240326,100600,319184970,5890,5890,5890,5890,0
|
|
20240326,100500,319184970,5890,5890,5890,5890,0
|
|
20240326,100400,319184970,5890,5890,5890,5890,0
|
|
20240326,100300,319184970,5890,5890,5890,5890,200
|
|
20240326,100200,318006970,5890,5900,5900,5890,16
|
|
20240326,100100,317912710,5900,5900,5900,5900,0
|
|
20240326,100000,317912710,5900,5900,5900,5900,0
|
|
20240326,095900,317912710,5900,5900,5900,5900,0
|
|
20240326,095800,317912710,5900,5900,5900,5900,50
|
|
20240326,095700,317617710,5900,5900,5900,5900,120
|
|
20240326,095600,316909710,5900,5910,5910,5900,354
|
|
20240326,095500,314820970,5910,5910,5910,5910,12
|
|
20240326,095400,314750050,5910,5900,5910,5900,565
|
|
20240326,095300,311416530,5900,5900,5900,5900,2
|
|
20240326,095200,311404730,5900,5900,5900,5900,0
|
|
20240326,095100,311404730,5900,5900,5900,5900,2
|
|
20240326,095000,311392930,5880,5890,5900,5880,369
|
|
20240326,094900,309221440,5900,5900,5900,5900,67
|
|
20240326,094800,308826140,5900,5900,5900,5900,48
|
|
20240326,094700,308542940,5900,5900,5900,5900,0
|
|
20240326,094600,308542940,5900,5900,5900,5900,0
|
|
20240326,094500,308542940,5900,5900,5900,5900,4
|
|
20240326,094400,308519340,5900,5900,5900,5900,320
|
|
20240326,094300,306631340,5910,5920,5920,5910,80
|
|
20240326,094200,306158380,5910,5910,5910,5910,452
|
|
20240326,094100,303487060,5920,5920,5920,5920,1
|
|
20240326,094000,303481140,5920,5900,5920,5900,57
|
|
20240326,093900,303144170,5900,5900,5910,5900,109
|
|
20240326,093800,302501040,5900,5900,5900,5900,327
|
|
20240326,093700,300571740,5900,5890,5900,5890,204
|
|
20240326,093600,299370160,5880,5880,5890,5880,231
|
|
20240326,093500,298011860,5890,5890,5890,5890,102
|
|
20240326,093400,297411080,5880,5880,5880,5880,133
|
|
20240326,093300,296629040,5880,5880,5880,5880,17
|
|
20240326,093200,296529080,5870,5870,5870,5870,300
|
|
20240326,093100,294768080,5890,5870,5890,5870,2625
|
|
20240326,093000,279356450,5880,5880,5880,5870,263
|
|
20240326,092900,277810450,5890,5890,5890,5890,2
|
|
20240326,092800,277798670,5880,5880,5880,5880,776
|
|
20240326,092700,273235790,5880,5910,5910,5880,2764
|
|
20240326,092600,256921500,5920,5920,5920,5920,144
|
|
20240326,092500,256069020,5920,5920,5920,5910,619
|
|
20240326,092400,252407330,5920,5940,5940,5920,1236
|
|
20240326,092300,245089120,5930,5940,5940,5920,181
|
|
20240326,092200,244015920,5940,5950,5950,5930,1767
|
|
20240326,092100,233513290,5950,5950,5960,5950,309
|
|
20240326,092000,231674620,5950,5930,5970,5930,8297
|
|
20240326,091900,182292420,5930,5920,5930,5920,12
|
|
20240326,091800,182221360,5920,5920,5920,5920,100
|
|
20240326,091700,181629360,5920,5920,5920,5920,505
|
|
20240326,091600,178639760,5930,5930,5950,5910,1794
|
|
20240326,091500,167993670,5920,5930,5930,5910,1294
|
|
20240326,091400,160333330,5930,5930,5930,5930,12
|
|
20240326,091300,160262170,5930,5930,5940,5930,16
|
|
20240326,091200,160167260,5940,5920,5940,5920,2772
|
|
20240326,091100,143736800,5910,5900,5910,5900,1676
|
|
20240326,091000,133835820,5900,5900,5900,5900,9
|
|
20240326,090900,133782720,5890,5910,5920,5890,730
|
|
20240326,090800,129469930,5910,5900,5910,5900,1675
|
|
20240326,090700,119572630,5900,5900,5900,5900,300
|
|
20240326,090600,117802630,5920,5890,5920,5890,455
|
|
20240326,090500,115119550,5890,5900,5900,5890,2668
|
|
20240326,090400,99394010,5920,5920,5930,5900,1033
|
|
20240326,090300,93278540,5920,5900,5930,5900,321
|
|
20240326,090200,91378880,5900,5890,5900,5890,1859
|
|
20240326,090100,80414960,5900,5930,5930,5880,3063
|
|
20240326,090000,62359080,5930,5950,5950,5910,10501
|