632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,192900,437728410,5860,5860,5860,5860,1425
|
|
20240326,192800,437728410,5860,5860,5860,5860,0
|
|
20240326,192700,437728410,5860,5860,5860,5860,0
|
|
20240326,192600,437728410,5860,5860,5860,5860,0
|
|
20240326,192500,437728410,5860,5860,5860,5860,0
|
|
20240326,192400,437728410,5860,5860,5860,5860,0
|
|
20240326,192300,437728410,5860,5860,5860,5860,0
|
|
20240326,192200,437728410,5860,5860,5860,5860,0
|
|
20240326,192100,437728410,5860,5860,5860,5860,0
|
|
20240326,192000,437728410,5860,5860,5860,5860,0
|
|
20240326,191900,437728410,5860,5860,5860,5860,0
|
|
20240326,191800,437728410,5860,5860,5860,5860,0
|
|
20240326,191700,437728410,5860,5860,5860,5860,0
|
|
20240326,191600,437728410,5860,5860,5860,5860,0
|
|
20240326,191500,437728410,5860,5860,5860,5860,0
|
|
20240326,191400,437728410,5860,5860,5860,5860,0
|
|
20240326,191300,437728410,5860,5860,5860,5860,0
|
|
20240326,191200,437728410,5860,5860,5860,5860,0
|
|
20240326,191100,437728410,5860,5860,5860,5860,0
|
|
20240326,191000,437728410,5860,5860,5860,5860,0
|
|
20240326,190900,437728410,5860,5860,5860,5860,0
|
|
20240326,190800,437728410,5860,5860,5860,5860,0
|
|
20240326,190700,437728410,5860,5860,5860,5860,0
|
|
20240326,190600,437728410,5860,5860,5860,5860,0
|
|
20240326,190500,437728410,5860,5860,5860,5860,0
|
|
20240326,190400,437728410,5860,5860,5860,5860,0
|
|
20240326,190300,437728410,5860,5860,5860,5860,0
|
|
20240326,190200,437728410,5860,5860,5860,5860,0
|
|
20240326,190100,437728410,5860,5860,5860,5860,0
|
|
20240326,190000,437728410,5860,5860,5860,5860,0
|
|
20240326,185900,437728410,5860,5860,5860,5860,1425
|
|
20240326,185800,437728410,5860,5860,5860,5860,0
|
|
20240326,185700,437728410,5860,5860,5860,5860,0
|
|
20240326,185600,437728410,5860,5860,5860,5860,0
|
|
20240326,185500,437728410,5860,5860,5860,5860,0
|
|
20240326,185400,437728410,5860,5860,5860,5860,0
|
|
20240326,185300,437728410,5860,5860,5860,5860,0
|
|
20240326,185200,437728410,5860,5860,5860,5860,0
|
|
20240326,185100,437728410,5860,5860,5860,5860,0
|
|
20240326,185000,437728410,5860,5860,5860,5860,0
|
|
20240326,184900,437728410,5860,5860,5860,5860,0
|
|
20240326,184800,437728410,5860,5860,5860,5860,0
|
|
20240326,184700,437728410,5860,5860,5860,5860,0
|
|
20240326,184600,437728410,5860,5860,5860,5860,0
|
|
20240326,184500,437728410,5860,5860,5860,5860,0
|
|
20240326,184400,437728410,5860,5860,5860,5860,0
|
|
20240326,184300,437728410,5860,5860,5860,5860,0
|
|
20240326,184200,437728410,5860,5860,5860,5860,0
|
|
20240326,184100,437728410,5860,5860,5860,5860,0
|
|
20240326,184000,437728410,5860,5860,5860,5860,0
|
|
20240326,183900,437728410,5860,5860,5860,5860,0
|
|
20240326,183800,437728410,5860,5860,5860,5860,0
|
|
20240326,183700,437728410,5860,5860,5860,5860,0
|
|
20240326,183600,437728410,5860,5860,5860,5860,0
|
|
20240326,183500,437728410,5860,5860,5860,5860,0
|
|
20240326,183400,437728410,5860,5860,5860,5860,0
|
|
20240326,183300,437728410,5860,5860,5860,5860,0
|
|
20240326,183200,437728410,5860,5860,5860,5860,0
|
|
20240326,183100,437728410,5860,5860,5860,5860,0
|
|
20240326,183000,437728410,5860,5860,5860,5860,0
|
|
20240326,182900,437728410,5860,5860,5860,5860,1425
|
|
20240326,182800,437728410,5860,5860,5860,5860,0
|
|
20240326,182700,437728410,5860,5860,5860,5860,0
|
|
20240326,182600,437728410,5860,5860,5860,5860,0
|
|
20240326,182500,437728410,5860,5860,5860,5860,0
|
|
20240326,182400,437728410,5860,5860,5860,5860,0
|
|
20240326,182300,437728410,5860,5860,5860,5860,0
|
|
20240326,182200,437728410,5860,5860,5860,5860,0
|
|
20240326,182100,437728410,5860,5860,5860,5860,0
|
|
20240326,182000,437728410,5860,5860,5860,5860,0
|
|
20240326,181900,437728410,5860,5860,5860,5860,0
|
|
20240326,181800,437728410,5860,5860,5860,5860,0
|
|
20240326,181700,437728410,5860,5860,5860,5860,0
|
|
20240326,181600,437728410,5860,5860,5860,5860,0
|
|
20240326,181500,437728410,5860,5860,5860,5860,0
|
|
20240326,181400,437728410,5860,5860,5860,5860,0
|
|
20240326,181300,437728410,5860,5860,5860,5860,0
|
|
20240326,181200,437728410,5860,5860,5860,5860,0
|
|
20240326,181100,437728410,5860,5860,5860,5860,0
|
|
20240326,181000,437728410,5860,5860,5860,5860,0
|
|
20240326,180900,437728410,5860,5860,5860,5860,0
|
|
20240326,180800,437728410,5860,5860,5860,5860,0
|
|
20240326,180700,437728410,5860,5860,5860,5860,0
|
|
20240326,180600,437728410,5860,5860,5860,5860,0
|
|
20240326,180500,437728410,5860,5860,5860,5860,0
|
|
20240326,180400,437728410,5860,5860,5860,5860,0
|
|
20240326,180300,437728410,5860,5860,5860,5860,0
|
|
20240326,180200,437728410,5860,5860,5860,5860,0
|
|
20240326,180100,437728410,5860,5860,5860,5860,0
|
|
20240326,180000,437728410,5860,5860,5860,5860,0
|
|
20240326,175900,437728410,5860,5860,5860,5860,1425
|
|
20240326,175800,437728410,5860,5860,5860,5860,0
|
|
20240326,175700,437728410,5860,5860,5860,5860,0
|
|
20240326,175600,437728410,5860,5860,5860,5860,0
|
|
20240326,175500,437728410,5860,5860,5860,5860,0
|
|
20240326,175400,437728410,5860,5860,5860,5860,0
|
|
20240326,175300,437728410,5860,5860,5860,5860,0
|
|
20240326,175200,437728410,5860,5860,5860,5860,0
|
|
20240326,175100,437728410,5860,5860,5860,5860,0
|
|
20240326,175000,437728410,5860,5860,5860,5860,0
|
|
20240326,174900,437728410,5860,5860,5860,5860,0
|
|
20240326,174800,437728410,5860,5860,5860,5860,0
|
|
20240326,174700,437728410,5860,5860,5860,5860,0
|
|
20240326,174600,437728410,5860,5860,5860,5860,0
|
|
20240326,174500,437728410,5860,5860,5860,5860,0
|
|
20240326,174400,437728410,5860,5860,5860,5860,0
|
|
20240326,174300,437728410,5860,5860,5860,5860,0
|
|
20240326,174200,437728410,5860,5860,5860,5860,0
|
|
20240326,174100,437728410,5860,5860,5860,5860,0
|
|
20240326,174000,437728410,5860,5860,5860,5860,0
|
|
20240326,173900,437728410,5860,5860,5860,5860,0
|
|
20240326,173800,437728410,5860,5860,5860,5860,0
|
|
20240326,173700,437728410,5860,5860,5860,5860,0
|
|
20240326,173600,437728410,5860,5860,5860,5860,0
|
|
20240326,173500,437728410,5860,5860,5860,5860,0
|
|
20240326,173400,437728410,5860,5860,5860,5860,0
|
|
20240326,173300,437728410,5860,5860,5860,5860,0
|
|
20240326,173200,437728410,5860,5860,5860,5860,0
|
|
20240326,173100,437728410,5860,5860,5860,5860,0
|
|
20240326,173000,437728410,5860,5860,5860,5860,0
|
|
20240326,172900,437728410,5860,5860,5860,5860,1425
|
|
20240326,172800,437728410,5860,5860,5860,5860,0
|
|
20240326,172700,437728410,5860,5860,5860,5860,0
|
|
20240326,172600,437728410,5860,5860,5860,5860,0
|
|
20240326,172500,437728410,5860,5860,5860,5860,0
|
|
20240326,172400,437728410,5860,5860,5860,5860,0
|
|
20240326,172300,437728410,5860,5860,5860,5860,0
|
|
20240326,172200,437728410,5860,5860,5860,5860,0
|
|
20240326,172100,437728410,5860,5860,5860,5860,0
|
|
20240326,172000,437728410,5860,5860,5860,5860,0
|
|
20240326,171900,437728410,5860,5860,5860,5860,0
|
|
20240326,171800,437728410,5860,5860,5860,5860,0
|
|
20240326,171700,437728410,5860,5860,5860,5860,0
|
|
20240326,171600,437728410,5860,5860,5860,5860,0
|
|
20240326,171500,437728410,5860,5860,5860,5860,0
|
|
20240326,171400,437728410,5860,5860,5860,5860,0
|
|
20240326,171300,437728410,5860,5860,5860,5860,0
|
|
20240326,171200,437728410,5860,5860,5860,5860,0
|
|
20240326,171100,437728410,5860,5860,5860,5860,0
|
|
20240326,171000,437728410,5860,5860,5860,5860,0
|
|
20240326,170900,437728410,5860,5860,5860,5860,0
|
|
20240326,170800,437728410,5860,5860,5860,5860,0
|
|
20240326,170700,437728410,5860,5860,5860,5860,0
|
|
20240326,170600,437728410,5860,5860,5860,5860,0
|
|
20240326,170500,437728410,5860,5860,5860,5860,0
|
|
20240326,170400,437728410,5860,5860,5860,5860,0
|
|
20240326,170300,437728410,5860,5860,5860,5860,0
|
|
20240326,170200,437728410,5860,5860,5860,5860,0
|
|
20240326,170100,437728410,5860,5860,5860,5860,0
|
|
20240326,170000,437728410,5860,5860,5860,5860,0
|
|
20240326,165900,437728410,5860,5860,5860,5860,1425
|
|
20240326,165800,437728410,5860,5860,5860,5860,0
|
|
20240326,165700,437728410,5860,5860,5860,5860,0
|
|
20240326,165600,437728410,5860,5860,5860,5860,0
|
|
20240326,165500,437728410,5860,5860,5860,5860,0
|
|
20240326,165400,437728410,5860,5860,5860,5860,0
|
|
20240326,165300,437728410,5860,5860,5860,5860,0
|
|
20240326,165200,437728410,5860,5860,5860,5860,0
|
|
20240326,165100,437728410,5860,5860,5860,5860,0
|
|
20240326,165000,437728410,5860,5860,5860,5860,0
|
|
20240326,164900,437728410,5860,5860,5860,5860,0
|
|
20240326,164800,437728410,5860,5860,5860,5860,0
|
|
20240326,164700,437728410,5860,5860,5860,5860,0
|
|
20240326,164600,437728410,5860,5860,5860,5860,0
|
|
20240326,164500,437728410,5860,5860,5860,5860,0
|
|
20240326,164400,437728410,5860,5860,5860,5860,0
|
|
20240326,164300,437728410,5860,5860,5860,5860,0
|
|
20240326,164200,437728410,5860,5860,5860,5860,0
|
|
20240326,164100,437728410,5860,5860,5860,5860,0
|
|
20240326,164000,437728410,5860,5860,5860,5860,0
|
|
20240326,163900,437728410,5860,5860,5860,5860,0
|
|
20240326,163800,437728410,5860,5860,5860,5860,0
|
|
20240326,163700,437728410,5860,5860,5860,5860,0
|
|
20240326,163600,437728410,5860,5860,5860,5860,0
|
|
20240326,163500,437728410,5860,5860,5860,5860,0
|
|
20240326,163400,437728410,5860,5860,5860,5860,0
|
|
20240326,163300,437728410,5860,5860,5860,5860,0
|
|
20240326,163200,437728410,5860,5860,5860,5860,0
|
|
20240326,163100,437728410,5860,5860,5860,5860,0
|
|
20240326,163000,437728410,5860,5860,5860,5860,0
|
|
20240326,162900,437728410,5860,5860,5860,5860,1425
|
|
20240326,162800,437728410,5860,5860,5860,5860,0
|
|
20240326,162700,437728410,5860,5860,5860,5860,0
|
|
20240326,162600,437728410,5860,5860,5860,5860,0
|
|
20240326,162500,437728410,5860,5860,5860,5860,0
|
|
20240326,162400,437728410,5860,5860,5860,5860,0
|
|
20240326,162300,437728410,5860,5860,5860,5860,0
|
|
20240326,162200,437728410,5860,5860,5860,5860,0
|
|
20240326,162100,437728410,5860,5860,5860,5860,0
|
|
20240326,162000,437728410,5860,5860,5860,5860,0
|
|
20240326,161900,437728410,5860,5860,5860,5860,0
|
|
20240326,161800,437728410,5860,5860,5860,5860,0
|
|
20240326,161700,437728410,5860,5860,5860,5860,0
|
|
20240326,161600,437728410,5860,5860,5860,5860,0
|
|
20240326,161500,437728410,5860,5860,5860,5860,0
|
|
20240326,161400,437728410,5860,5860,5860,5860,0
|
|
20240326,161300,437728410,5860,5860,5860,5860,0
|
|
20240326,161200,437728410,5860,5860,5860,5860,0
|
|
20240326,161100,437728410,5860,5860,5860,5860,0
|
|
20240326,161000,437728410,5860,5860,5860,5860,0
|
|
20240326,160900,437728410,5860,5860,5860,5860,0
|
|
20240326,160800,437728410,5860,5860,5860,5860,0
|
|
20240326,160700,437728410,5860,5860,5860,5860,0
|
|
20240326,160600,437728410,5860,5860,5860,5860,0
|
|
20240326,160500,437728410,5860,5860,5860,5860,0
|
|
20240326,160400,437728410,5860,5860,5860,5860,0
|
|
20240326,160300,437728410,5860,5860,5860,5860,0
|
|
20240326,160200,437728410,5860,5860,5860,5860,0
|
|
20240326,160100,437728410,5860,5860,5860,5860,0
|
|
20240326,160000,437728410,5860,5860,5860,5860,0
|
|
20240326,155900,437728410,5860,5860,5860,5860,1425
|
|
20240326,155800,437728410,5860,5860,5860,5860,0
|
|
20240326,155700,437728410,5860,5860,5860,5860,0
|
|
20240326,155600,437728410,5860,5860,5860,5860,0
|
|
20240326,155500,437728410,5860,5860,5860,5860,0
|
|
20240326,155400,437728410,5860,5860,5860,5860,0
|
|
20240326,155300,437728410,5860,5860,5860,5860,0
|
|
20240326,155200,437728410,5860,5860,5860,5860,0
|
|
20240326,155100,437728410,5860,5860,5860,5860,0
|
|
20240326,155000,437728410,5860,5860,5860,5860,0
|
|
20240326,154900,437728410,5860,5860,5860,5860,0
|
|
20240326,154800,437728410,5860,5860,5860,5860,0
|
|
20240326,154700,437728410,5860,5860,5860,5860,0
|
|
20240326,154600,437728410,5860,5860,5860,5860,0
|
|
20240326,154500,437728410,5860,5860,5860,5860,0
|
|
20240326,154400,437728410,5860,5860,5860,5860,0
|
|
20240326,154300,437728410,5860,5860,5860,5860,0
|
|
20240326,154200,437728410,5860,5860,5860,5860,0
|
|
20240326,154100,437728410,5860,5860,5860,5860,0
|
|
20240326,154000,437728410,5860,5860,5860,5860,0
|
|
20240326,153900,437728410,5860,5860,5860,5860,0
|
|
20240326,153800,437728410,5860,5860,5860,5860,0
|
|
20240326,153700,437728410,5860,5860,5860,5860,0
|
|
20240326,153600,437728410,5860,5860,5860,5860,0
|
|
20240326,153500,437728410,5860,5860,5860,5860,0
|
|
20240326,153400,437728410,5860,5860,5860,5860,0
|
|
20240326,153300,437728410,5860,5860,5860,5860,0
|
|
20240326,153200,437728410,5860,5860,5860,5860,0
|
|
20240326,153100,437728410,5860,5860,5860,5860,0
|
|
20240326,153000,437728410,5860,5860,5860,5860,1425
|
|
20240326,152900,429377910,5860,5860,5860,5860,0
|
|
20240326,152800,429377910,5860,5860,5860,5860,0
|
|
20240326,152700,429377910,5860,5860,5860,5860,0
|
|
20240326,152600,429377910,5860,5860,5860,5860,0
|
|
20240326,152500,429377910,5860,5860,5860,5860,0
|
|
20240326,152400,429377910,5860,5860,5860,5860,0
|
|
20240326,152300,429377910,5860,5860,5860,5860,0
|
|
20240326,152200,429377910,5860,5860,5860,5860,0
|
|
20240326,152100,429377910,5860,5860,5860,5860,0
|
|
20240326,152000,429377910,5860,5860,5860,5860,0
|
|
20240326,151900,429377910,5860,5860,5860,5860,1151
|
|
20240326,151800,422633050,5860,5860,5860,5860,26
|
|
20240326,151700,422480690,5860,5860,5860,5860,58
|
|
20240326,151600,422140810,5860,5860,5860,5860,0
|
|
20240326,151500,422140810,5860,5860,5860,5860,0
|
|
20240326,151400,422140810,5860,5860,5860,5860,26
|
|
20240326,151300,421988450,5860,5860,5860,5860,0
|
|
20240326,151200,421988450,5860,5850,5860,5850,4903
|
|
20240326,151100,393305880,5850,5850,5850,5850,38
|
|
20240326,151000,393083580,5850,5850,5850,5850,56
|
|
20240326,150900,392755980,5850,5850,5850,5850,100
|
|
20240326,150800,392170980,5850,5850,5850,5850,1
|
|
20240326,150700,392165130,5830,5830,5830,5830,867
|
|
20240326,150600,387110520,5830,5830,5830,5830,2
|
|
20240326,150500,387098860,5830,5830,5830,5830,20
|
|
20240326,150400,386982260,5830,5830,5830,5830,138
|
|
20240326,150300,386177720,5830,5820,5830,5820,110
|
|
20240326,150200,385537320,5820,5840,5840,5820,94
|
|
20240326,150100,384989070,5850,5850,5850,5850,29
|
|
20240326,150000,384819420,5850,5850,5850,5850,2
|
|
20240326,145900,384807720,5850,5850,5850,5850,0
|
|
20240326,145800,384807720,5850,5850,5850,5850,40
|
|
20240326,145700,384573720,5840,5840,5840,5840,4
|
|
20240326,145600,384550360,5850,5850,5850,5850,1
|
|
20240326,145500,384544510,5850,5850,5850,5850,25
|
|
20240326,145400,384398260,5850,5850,5850,5850,7
|
|
20240326,145300,384357310,5850,5850,5850,5850,0
|
|
20240326,145200,384357310,5850,5850,5850,5850,2
|
|
20240326,145100,384345610,5850,5850,5850,5850,36
|
|
20240326,145000,384135010,5840,5850,5850,5840,511
|
|
20240326,144900,381150750,5850,5850,5850,5850,0
|
|
20240326,144800,381150750,5850,5850,5850,5850,2
|
|
20240326,144700,381139050,5850,5850,5850,5850,0
|
|
20240326,144600,381139050,5850,5850,5850,5850,2
|
|
20240326,144500,381127350,5850,5850,5850,5850,0
|
|
20240326,144400,381127350,5850,5840,5850,5810,7872
|
|
20240326,144300,335372010,5840,5840,5840,5840,1
|
|
20240326,144200,335366170,5850,5850,5850,5850,2
|
|
20240326,144100,335354470,5850,5850,5850,5850,26
|
|
20240326,144000,335202370,5850,5850,5850,5850,2
|
|
20240326,143900,335190670,5850,5850,5850,5850,38
|
|
20240326,143800,334968370,5850,5850,5850,5850,37
|
|
20240326,143700,334751920,5850,5850,5850,5850,52
|
|
20240326,143600,334447720,5850,5850,5850,5850,2
|
|
20240326,143500,334436020,5850,5850,5850,5850,28
|
|
20240326,143400,334272220,5850,5850,5850,5850,2
|
|
20240326,143300,334260520,5850,5850,5850,5850,30
|
|
20240326,143200,334085020,5850,5850,5850,5850,4
|
|
20240326,143100,334061620,5860,5860,5860,5860,1
|
|
20240326,143000,334055760,5860,5860,5860,5860,0
|
|
20240326,142900,334055760,5860,5850,5860,5840,202
|
|
20240326,142800,332875610,5860,5860,5860,5860,30
|
|
20240326,142700,332699810,5860,5860,5860,5860,2
|
|
20240326,142600,332688090,5860,5860,5860,5860,0
|
|
20240326,142500,332688090,5860,5850,5860,5850,3
|
|
20240326,142400,332670520,5860,5860,5860,5860,0
|
|
20240326,142300,332670520,5860,5850,5860,5850,28
|
|
20240326,142200,332506700,5860,5860,5860,5860,0
|
|
20240326,142100,332506700,5860,5860,5860,5860,2
|
|
20240326,142000,332494980,5850,5850,5850,5850,36
|
|
20240326,141900,332284380,5850,5860,5860,5850,38
|
|
20240326,141800,332061750,5860,5860,5860,5860,0
|
|
20240326,141700,332061750,5860,5860,5860,5860,2
|
|
20240326,141600,332050030,5860,5860,5860,5860,0
|
|
20240326,141500,332050030,5860,5860,5860,5860,32
|
|
20240326,141400,331862510,5860,5860,5860,5860,0
|
|
20240326,141300,331862510,5860,5860,5860,5860,2
|
|
20240326,141200,331850790,5850,5850,5850,5850,0
|
|
20240326,141100,331850790,5850,5850,5860,5850,89
|
|
20240326,141000,331330120,5860,5860,5860,5860,10
|
|
20240326,140900,331271520,5860,5860,5860,5860,25
|
|
20240326,140800,331125020,5860,5860,5860,5860,0
|
|
20240326,140700,331125020,5860,5860,5860,5860,27
|
|
20240326,140600,330966800,5860,5860,5860,5860,35
|
|
20240326,140500,330761700,5850,5850,5850,5850,1945
|
|
20240326,140400,319383450,5850,5850,5850,5850,0
|
|
20240326,140300,319383450,5850,5850,5850,5850,2
|
|
20240326,140200,319371750,5850,5850,5850,5850,30
|
|
20240326,140100,319196250,5850,5850,5850,5850,2
|
|
20240326,140000,319184550,5850,5850,5850,5850,0
|
|
20240326,135900,319184550,5850,5840,5850,5840,1850
|
|
20240326,135800,308380200,5840,5840,5840,5840,0
|
|
20240326,135700,308380200,5840,5840,5840,5840,2
|
|
20240326,135600,308368520,5840,5840,5840,5840,48
|
|
20240326,135500,308088200,5840,5840,5840,5840,1
|
|
20240326,135400,308082360,5840,5840,5840,5840,0
|
|
20240326,135300,308082360,5840,5840,5840,5840,2
|
|
20240326,135200,308070680,5840,5840,5840,5840,32
|
|
20240326,135100,307883800,5840,5840,5840,5840,3
|
|
20240326,135000,307866280,5840,5840,5840,5840,0
|
|
20240326,134900,307866280,5840,5840,5840,5840,32
|
|
20240326,134800,307679400,5840,5840,5840,5840,2
|
|
20240326,134700,307667720,5840,5840,5840,5840,0
|
|
20240326,134600,307667720,5840,5840,5840,5840,2
|
|
20240326,134500,307656040,5840,5840,5840,5840,0
|
|
20240326,134400,307656040,5840,5840,5840,5840,2
|
|
20240326,134300,307644360,5840,5840,5840,5840,0
|
|
20240326,134200,307644360,5840,5830,5840,5810,856
|
|
20240326,134100,302666350,5840,5840,5840,5840,0
|
|
20240326,134000,302666350,5840,5830,5840,5830,1458
|
|
20240326,133900,294166190,5830,5830,5830,5830,1171
|
|
20240326,133800,287339260,5830,5830,5830,5830,2
|
|
20240326,133700,287327600,5830,5830,5830,5830,0
|
|
20240326,133600,287327600,5830,5830,5830,5830,25
|
|
20240326,133500,287181850,5830,5830,5830,5830,0
|
|
20240326,133400,287181850,5830,5830,5830,5830,2
|
|
20240326,133300,287170190,5800,5820,5820,5800,2017
|
|
20240326,133200,275469140,5830,5830,5830,5830,5
|
|
20240326,133100,275439990,5830,5830,5830,5830,0
|
|
20240326,133000,275439990,5830,5830,5830,5830,1
|
|
20240326,132900,275434160,5830,5830,5830,5830,0
|
|
20240326,132800,275434160,5830,5830,5830,5830,2
|
|
20240326,132700,275422500,5830,5830,5830,5830,0
|
|
20240326,132600,275422500,5830,5830,5830,5830,3
|
|
20240326,132500,275405010,5830,5830,5830,5830,0
|
|
20240326,132400,275405010,5830,5830,5830,5830,2
|
|
20240326,132300,275393350,5800,5820,5820,5800,1715
|
|
20240326,132200,265441490,5830,5830,5830,5830,2
|
|
20240326,132100,265429830,5810,5830,5830,5810,138
|
|
20240326,132000,264627540,5830,5840,5840,5830,52
|
|
20240326,131900,264323980,5840,5840,5840,5840,0
|
|
20240326,131800,264323980,5840,5840,5840,5840,1
|
|
20240326,131700,264318140,5830,5830,5830,5830,0
|
|
20240326,131600,264318140,5830,5830,5830,5830,16
|
|
20240326,131500,264224860,5830,5830,5830,5830,310
|
|
20240326,131400,262417560,5830,5840,5840,5820,1192
|
|
20240326,131300,255470910,5840,5840,5840,5840,36
|
|
20240326,131200,255260670,5840,5840,5840,5840,2
|
|
20240326,131100,255248990,5840,5840,5840,5840,0
|
|
20240326,131000,255248990,5840,5840,5840,5840,29
|
|
20240326,130900,255079630,5840,5840,5840,5840,0
|
|
20240326,130800,255079630,5840,5840,5840,5840,2
|
|
20240326,130700,255067950,5840,5840,5840,5840,35
|
|
20240326,130600,254863550,5830,5830,5830,5830,11
|
|
20240326,130500,254799420,5840,5840,5840,5840,1
|
|
20240326,130400,254793580,5840,5840,5840,5840,0
|
|
20240326,130300,254793580,5840,5840,5840,5840,12
|
|
20240326,130200,254723500,5840,5840,5840,5840,0
|
|
20240326,130100,254723500,5840,5840,5840,5840,2
|
|
20240326,130000,254711820,5830,5830,5830,5830,37
|
|
20240326,125900,254496110,5840,5840,5840,5840,2
|
|
20240326,125800,254484430,5840,5840,5840,5840,0
|
|
20240326,125700,254484430,5840,5830,5840,5830,29
|
|
20240326,125600,254315340,5830,5830,5830,5830,10
|
|
20240326,125500,254257040,5840,5820,5840,5820,3
|
|
20240326,125400,254239540,5830,5830,5830,5830,37
|
|
20240326,125300,254023830,5830,5830,5830,5830,1
|
|
20240326,125200,254018000,5830,5830,5830,5830,0
|
|
20240326,125100,254018000,5830,5830,5830,5830,2
|
|
20240326,125000,254006340,5830,5830,5830,5830,27
|
|
20240326,124900,253848930,5840,5840,5840,5840,2
|
|
20240326,124800,253837250,5830,5830,5830,5830,0
|
|
20240326,124700,253837250,5830,5840,5840,5830,205
|
|
20240326,124600,252642080,5840,5840,5840,5840,0
|
|
20240326,124500,252642080,5840,5840,5840,5840,2
|
|
20240326,124400,252630400,5810,5810,5810,5810,0
|
|
20240326,124300,252630400,5810,5840,5840,5810,1002
|
|
20240326,124200,246808720,5840,5840,5840,5840,0
|
|
20240326,124100,246808720,5840,5820,5840,5810,701
|
|
20240326,124000,242735380,5840,5840,5840,5840,0
|
|
20240326,123900,242735380,5840,5820,5840,5800,256
|
|
20240326,123800,241249520,5830,5830,5830,5830,33
|
|
20240326,123700,241057130,5830,5830,5840,5830,34
|
|
20240326,123600,240858640,5830,5820,5830,5820,10
|
|
20240326,123500,240800400,5820,5820,5820,5820,2
|
|
20240326,123400,240788760,5830,5830,5830,5830,200
|
|
20240326,123300,239622760,5800,5840,5840,5790,2923
|
|
20240326,123200,222668970,5840,5840,5840,5840,0
|
|
20240326,123100,222668970,5840,5840,5840,5840,2
|
|
20240326,123000,222657290,5840,5840,5840,5840,0
|
|
20240326,122900,222657290,5840,5840,5840,5840,1
|
|
20240326,122800,222651450,5840,5840,5840,5840,0
|
|
20240326,122700,222651450,5840,5840,5840,5840,2
|
|
20240326,122600,222639770,5840,5840,5840,5840,0
|
|
20240326,122500,222639770,5840,5840,5840,5840,2
|
|
20240326,122400,222628090,5800,5810,5810,5800,1000
|
|
20240326,122300,216827950,5840,5840,5840,5840,15
|
|
20240326,122200,216740350,5830,5830,5830,5830,50
|
|
20240326,122100,216448850,5800,5810,5830,5800,2968
|
|
20240326,122000,199216050,5840,5830,5840,5820,452
|
|
20240326,121900,196585010,5840,5840,5840,5840,0
|
|
20240326,121800,196585010,5840,5840,5840,5840,29
|
|
20240326,121700,196415650,5840,5840,5840,5840,0
|
|
20240326,121600,196415650,5840,5840,5840,5840,5
|
|
20240326,121500,196386450,5840,5840,5840,5840,0
|
|
20240326,121400,196386450,5840,5840,5840,5840,35
|
|
20240326,121300,196182050,5840,5840,5840,5840,1
|
|
20240326,121200,196176210,5840,5840,5840,5840,2
|
|
20240326,121100,196164530,5840,5840,5840,5840,0
|
|
20240326,121000,196164530,5840,5840,5840,5840,2
|
|
20240326,120900,196152850,5830,5830,5830,5830,0
|
|
20240326,120800,196152850,5830,5840,5850,5820,1724
|
|
20240326,120700,186115620,5850,5850,5850,5850,0
|
|
20240326,120600,186115620,5850,5850,5850,5850,1
|
|
20240326,120500,186109770,5830,5830,5830,5830,1
|
|
20240326,120400,186103940,5840,5850,5850,5840,31
|
|
20240326,120300,185922880,5850,5850,5850,5850,0
|
|
20240326,120200,185922880,5850,5850,5850,5850,2
|
|
20240326,120100,185911180,5840,5840,5840,5840,34
|
|
20240326,120000,185712620,5850,5850,5850,5850,3
|
|
20240326,115900,185695070,5840,5840,5840,5840,0
|
|
20240326,115800,185695070,5840,5850,5850,5840,33
|
|
20240326,115700,185502330,5850,5850,5850,5850,10
|
|
20240326,115600,185443830,5850,5850,5850,5850,2
|
|
20240326,115500,185432130,5840,5830,5840,5830,34
|
|
20240326,115400,185233580,5830,5850,5850,5830,11
|
|
20240326,115300,185169430,5830,5830,5830,5830,0
|
|
20240326,115200,185169430,5830,5850,5850,5830,53
|
|
20240326,115100,184860400,5840,5840,5840,5840,30
|
|
20240326,115000,184685200,5840,5840,5840,5840,13
|
|
20240326,114900,184609280,5840,5840,5840,5840,0
|
|
20240326,114800,184609280,5840,5850,5850,5840,35
|
|
20240326,114700,184404860,5850,5850,5850,5850,0
|
|
20240326,114600,184404860,5850,5850,5850,5850,2
|
|
20240326,114500,184393160,5850,5860,5860,5820,11202
|
|
20240326,114400,119145530,5870,5870,5870,5870,2
|
|
20240326,114300,119133790,5860,5860,5860,5860,0
|
|
20240326,114200,119133790,5860,5870,5870,5860,37
|
|
20240326,114100,118916960,5850,5850,5850,5850,0
|
|
20240326,114000,118916960,5850,5870,5870,5850,3
|
|
20240326,113900,118899370,5860,5860,5860,5860,0
|
|
20240326,113800,118899370,5860,5860,5860,5860,29
|
|
20240326,113700,118729430,5870,5870,5870,5870,2
|
|
20240326,113600,118717690,5870,5870,5870,5870,0
|
|
20240326,113500,118717690,5870,5860,5870,5860,37
|
|
20240326,113400,118500850,5870,5870,5870,5870,10
|
|
20240326,113300,118442150,5870,5870,5870,5870,2
|
|
20240326,113200,118430410,5870,5870,5870,5870,0
|
|
20240326,113100,118430410,5870,5870,5870,5870,2
|
|
20240326,113000,118418670,5840,5870,5870,5840,710
|
|
20240326,112900,114271910,5870,5870,5870,5870,1
|
|
20240326,112800,114266040,5840,5850,5850,5840,2125
|
|
20240326,112700,101846970,5870,5860,5870,5860,61
|
|
20240326,112600,101489490,5870,5870,5870,5870,0
|
|
20240326,112500,101489490,5870,5870,5870,5870,32
|
|
20240326,112400,101301650,5870,5870,5870,5870,0
|
|
20240326,112300,101301650,5870,5870,5870,5870,2
|
|
20240326,112200,101289910,5870,5870,5870,5870,36
|
|
20240326,112100,101078590,5870,5860,5870,5860,18
|
|
20240326,112000,100972940,5870,5870,5870,5870,77
|
|
20240326,111900,100520950,5870,5870,5870,5870,41
|
|
20240326,111800,100280280,5870,5870,5870,5870,13
|
|
20240326,111700,100203970,5870,5870,5870,5870,1
|
|
20240326,111600,100198100,5870,5870,5870,5870,0
|
|
20240326,111500,100198100,5870,5870,5870,5870,33
|
|
20240326,111400,100004390,5870,5870,5870,5870,0
|
|
20240326,111300,100004390,5870,5870,5870,5870,2
|
|
20240326,111200,99992650,5870,5870,5870,5870,33
|
|
20240326,111100,99798940,5870,5870,5870,5870,20
|
|
20240326,111000,99681540,5870,5870,5870,5870,0
|
|
20240326,110900,99681540,5870,5870,5870,5870,2
|
|
20240326,110800,99669800,5860,5860,5860,5860,0
|
|
20240326,110700,99669800,5860,5870,5870,5860,27
|
|
20240326,110600,99511560,5860,5860,5860,5860,0
|
|
20240326,110500,99511560,5860,5870,5870,5860,271
|
|
20240326,110400,97923490,5870,5870,5870,5870,0
|
|
20240326,110300,97923490,5870,5870,5870,5870,12
|
|
20240326,110200,97853050,5870,5860,5870,5860,136
|
|
20240326,110100,97055730,5870,5870,5870,5870,3
|
|
20240326,110000,97038120,5870,5870,5870,5870,0
|
|
20240326,105900,97038120,5870,5870,5870,5870,30
|
|
20240326,105800,96862020,5860,5860,5860,5860,20
|
|
20240326,105700,96744820,5870,5880,5880,5870,157
|
|
20240326,105600,95823210,5880,5880,5880,5880,39
|
|
20240326,105500,95593890,5880,5880,5880,5880,141
|
|
20240326,105400,94764810,5880,5880,5880,5880,687
|
|
20240326,105300,90725250,5880,5880,5880,5880,25
|
|
20240326,105200,90578250,5880,5880,5880,5880,9
|
|
20240326,105100,90525330,5880,5880,5880,5880,0
|
|
20240326,105000,90525330,5880,5880,5880,5880,2
|
|
20240326,104900,90513570,5880,5880,5880,5880,0
|
|
20240326,104800,90513570,5880,5870,5880,5860,202
|
|
20240326,104700,89329800,5880,5880,5880,5880,0
|
|
20240326,104600,89329800,5880,5880,5880,5880,28
|
|
20240326,104500,89165160,5880,5880,5880,5880,0
|
|
20240326,104400,89165160,5880,5880,5880,5880,2
|
|
20240326,104300,89153400,5880,5880,5880,5880,38
|
|
20240326,104200,88929960,5880,5870,5880,5870,440
|
|
20240326,104100,86347120,5870,5870,5870,5870,250
|
|
20240326,104000,84879620,5870,5870,5870,5870,1
|
|
20240326,103900,84873750,5870,5870,5870,5870,27
|
|
20240326,103800,84715260,5870,5870,5870,5870,5
|
|
20240326,103700,84685910,5860,5870,5870,5860,4
|
|
20240326,103600,84662440,5870,5860,5870,5860,47
|
|
20240326,103500,84386560,5860,5870,5870,5860,56
|
|
20240326,103400,84058280,5870,5870,5870,5870,2
|
|
20240326,103300,84046540,5870,5870,5870,5870,24
|
|
20240326,103200,83905660,5870,5870,5870,5870,6
|
|
20240326,103100,83870440,5870,5870,5870,5870,236
|
|
20240326,103000,82485120,5870,5870,5870,5870,40
|
|
20240326,102900,82250320,5870,5870,5870,5870,0
|
|
20240326,102800,82250320,5870,5870,5870,5870,10
|
|
20240326,102700,82191620,5870,5870,5870,5870,2
|
|
20240326,102600,82179880,5870,5870,5870,5870,27
|
|
20240326,102500,82021390,5870,5870,5870,5870,35
|
|
20240326,102400,81815940,5870,5870,5870,5870,7
|
|
20240326,102300,81774850,5870,5870,5870,5870,45
|
|
20240326,102200,81510700,5870,5860,5870,5860,687
|
|
20240326,102100,77484380,5860,5860,5860,5860,0
|
|
20240326,102000,77484380,5860,5860,5860,5860,154
|
|
20240326,101900,76581940,5860,5860,5860,5860,0
|
|
20240326,101800,76581940,5860,5860,5860,5860,7
|
|
20240326,101700,76540920,5860,5860,5860,5860,35
|
|
20240326,101600,76335820,5860,5860,5860,5860,12
|
|
20240326,101500,76265500,5860,5860,5860,5860,5
|
|
20240326,101400,76236200,5860,5860,5860,5860,112
|
|
20240326,101300,75579880,5860,5860,5860,5860,29
|
|
20240326,101200,75409940,5860,5860,5860,5860,2
|
|
20240326,101100,75398220,5860,5860,5860,5860,11
|
|
20240326,101000,75333760,5860,5860,5860,5860,32
|
|
20240326,100900,75146240,5860,5860,5860,5860,2
|
|
20240326,100800,75134520,5860,5860,5860,5860,0
|
|
20240326,100700,75134520,5860,5860,5860,5860,34
|
|
20240326,100600,74935280,5860,5860,5860,5860,0
|
|
20240326,100500,74935280,5860,5860,5860,5860,2
|
|
20240326,100400,74923560,5860,5860,5860,5860,3
|
|
20240326,100300,74905980,5860,5860,5860,5860,37
|
|
20240326,100200,74689160,5860,5860,5860,5860,3
|
|
20240326,100100,74671580,5860,5850,5860,5850,698
|
|
20240326,100000,70588260,5850,5850,5850,5850,704
|
|
20240326,095900,66469860,5860,5860,5860,5860,3
|
|
20240326,095800,66452280,5860,5860,5860,5860,10
|
|
20240326,095700,66393680,5860,5860,5860,5860,179
|
|
20240326,095600,65344740,5860,5860,5860,5860,29
|
|
20240326,095500,65174800,5860,5860,5860,5850,22
|
|
20240326,095400,65045900,5860,5860,5860,5860,27
|
|
20240326,095300,64887680,5860,5860,5860,5860,6
|
|
20240326,095200,64852520,5860,5860,5860,5860,0
|
|
20240326,095100,64852520,5860,5860,5860,5860,1
|
|
20240326,095000,64846660,5860,5860,5860,5860,40
|
|
20240326,094900,64612260,5860,5860,5860,5860,2
|
|
20240326,094800,64600540,5850,5850,5850,5850,1027
|
|
20240326,094700,58592590,5860,5860,5860,5860,27
|
|
20240326,094600,58434370,5860,5860,5860,5860,5
|
|
20240326,094500,58405070,5860,5860,5860,5860,7
|
|
20240326,094400,58364050,5860,5860,5860,5860,37
|
|
20240326,094300,58147230,5860,5860,5860,5860,2
|
|
20240326,094200,58135510,5850,5850,5850,5850,15
|
|
20240326,094100,58047760,5860,5860,5860,5860,30
|
|
20240326,094000,57871960,5850,5850,5850,5850,1
|
|
20240326,093900,57866110,5860,5850,5860,5850,608
|
|
20240326,093800,54309300,5860,5860,5860,5860,17
|
|
20240326,093700,54209680,5860,5860,5860,5860,36
|
|
20240326,093600,53998720,5860,5860,5860,5860,0
|
|
20240326,093500,53998720,5860,5860,5860,5860,2
|
|
20240326,093400,53987000,5860,5850,5860,5850,374
|
|
20240326,093300,51798800,5850,5850,5850,5850,256
|
|
20240326,093200,50301200,5850,5850,5850,5850,3
|
|
20240326,093100,50283650,5860,5860,5860,5860,140
|
|
20240326,093000,49463250,5860,5860,5860,5860,0
|
|
20240326,092900,49463250,5860,5860,5860,5860,2
|
|
20240326,092800,49451530,5850,5850,5850,5850,10
|
|
20240326,092700,49393030,5860,5860,5860,5860,27
|
|
20240326,092600,49234810,5860,5860,5860,5860,21
|
|
20240326,092500,49111750,5860,5860,5860,5860,1
|
|
20240326,092400,49105890,5860,5860,5860,5860,34
|
|
20240326,092300,48906650,5860,5860,5860,5860,0
|
|
20240326,092200,48906650,5860,5860,5860,5850,205
|
|
20240326,092100,47707350,5860,5860,5860,5860,280
|
|
20240326,092000,46066550,5870,5870,5870,5870,2
|
|
20240326,091900,46054810,5860,5860,5860,5860,110
|
|
20240326,091800,45410210,5860,5860,5860,5860,34
|
|
20240326,091700,45210970,5860,5870,5870,5860,32
|
|
20240326,091600,45023430,5870,5870,5870,5870,0
|
|
20240326,091500,45023430,5870,5870,5870,5870,500
|
|
20240326,091400,42088430,5870,5840,5870,5840,2569
|
|
20240326,091300,27049710,5850,5840,5850,5840,653
|
|
20240326,091200,23236170,5840,5840,5840,5840,29
|
|
20240326,091100,23066810,5850,5850,5850,5850,41
|
|
20240326,091000,22826960,5850,5850,5850,5850,2
|
|
20240326,090900,22815260,5840,5840,5840,5840,0
|
|
20240326,090800,22815260,5840,5850,5850,5840,1462
|
|
20240326,090700,14266010,5870,5860,5870,5860,153
|
|
20240326,090600,13369400,5870,5870,5870,5870,73
|
|
20240326,090500,12940890,5850,5900,5900,5840,1440
|
|
20240326,090400,4513720,5900,5900,5900,5900,0
|
|
20240326,090300,4513720,5900,5900,5900,5900,3
|
|
20240326,090200,4496020,5900,5890,5900,5890,51
|
|
20240326,090100,4195620,5950,5950,5950,5950,5
|
|
20240326,090000,4165870,5890,5960,5960,5890,702
|