657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,195400,2846961410,3225,3225,3225,3225,13436
|
|
20240326,195300,2846961410,3225,3225,3225,3225,0
|
|
20240326,195200,2846961410,3225,3225,3225,3225,0
|
|
20240326,195100,2846961410,3225,3225,3225,3225,0
|
|
20240326,195000,2846961410,3225,3225,3225,3225,0
|
|
20240326,194900,2846961410,3225,3225,3225,3225,0
|
|
20240326,194800,2846961410,3225,3225,3225,3225,0
|
|
20240326,194700,2846961410,3225,3225,3225,3225,0
|
|
20240326,194600,2846961410,3225,3225,3225,3225,0
|
|
20240326,194500,2846961410,3225,3225,3225,3225,0
|
|
20240326,194400,2846961410,3225,3225,3225,3225,0
|
|
20240326,194300,2846961410,3225,3225,3225,3225,0
|
|
20240326,194200,2846961410,3225,3225,3225,3225,0
|
|
20240326,194100,2846961410,3225,3225,3225,3225,0
|
|
20240326,194000,2846961410,3225,3225,3225,3225,0
|
|
20240326,193900,2846961410,3225,3225,3225,3225,0
|
|
20240326,193800,2846961410,3225,3225,3225,3225,0
|
|
20240326,193700,2846961410,3225,3225,3225,3225,0
|
|
20240326,193600,2846961410,3225,3225,3225,3225,0
|
|
20240326,193500,2846961410,3225,3225,3225,3225,0
|
|
20240326,193400,2846961410,3225,3225,3225,3225,0
|
|
20240326,193300,2846961410,3225,3225,3225,3225,0
|
|
20240326,193200,2846961410,3225,3225,3225,3225,0
|
|
20240326,193100,2846961410,3225,3225,3225,3225,0
|
|
20240326,193000,2846961410,3225,3225,3225,3225,0
|
|
20240326,192900,2846961410,3225,3225,3225,3225,0
|
|
20240326,192800,2846961410,3225,3225,3225,3225,0
|
|
20240326,192700,2846961410,3225,3225,3225,3225,0
|
|
20240326,192600,2846961410,3225,3225,3225,3225,0
|
|
20240326,192500,2846961410,3225,3225,3225,3225,0
|
|
20240326,192400,2846961410,3225,3225,3225,3225,13436
|
|
20240326,192300,2846961410,3225,3225,3225,3225,0
|
|
20240326,192200,2846961410,3225,3225,3225,3225,0
|
|
20240326,192100,2846961410,3225,3225,3225,3225,0
|
|
20240326,192000,2846961410,3225,3225,3225,3225,0
|
|
20240326,191900,2846961410,3225,3225,3225,3225,0
|
|
20240326,191800,2846961410,3225,3225,3225,3225,0
|
|
20240326,191700,2846961410,3225,3225,3225,3225,0
|
|
20240326,191600,2846961410,3225,3225,3225,3225,0
|
|
20240326,191500,2846961410,3225,3225,3225,3225,0
|
|
20240326,191400,2846961410,3225,3225,3225,3225,0
|
|
20240326,191300,2846961410,3225,3225,3225,3225,0
|
|
20240326,191200,2846961410,3225,3225,3225,3225,0
|
|
20240326,191100,2846961410,3225,3225,3225,3225,0
|
|
20240326,191000,2846961410,3225,3225,3225,3225,0
|
|
20240326,190900,2846961410,3225,3225,3225,3225,0
|
|
20240326,190800,2846961410,3225,3225,3225,3225,0
|
|
20240326,190700,2846961410,3225,3225,3225,3225,0
|
|
20240326,190600,2846961410,3225,3225,3225,3225,0
|
|
20240326,190500,2846961410,3225,3225,3225,3225,0
|
|
20240326,190400,2846961410,3225,3225,3225,3225,0
|
|
20240326,190300,2846961410,3225,3225,3225,3225,0
|
|
20240326,190200,2846961410,3225,3225,3225,3225,0
|
|
20240326,190100,2846961410,3225,3225,3225,3225,0
|
|
20240326,190000,2846961410,3225,3225,3225,3225,0
|
|
20240326,185900,2846961410,3225,3225,3225,3225,0
|
|
20240326,185800,2846961410,3225,3225,3225,3225,0
|
|
20240326,185700,2846961410,3225,3225,3225,3225,0
|
|
20240326,185600,2846961410,3225,3225,3225,3225,0
|
|
20240326,185500,2846961410,3225,3225,3225,3225,0
|
|
20240326,185400,2846961410,3225,3225,3225,3225,13436
|
|
20240326,185300,2846961410,3225,3225,3225,3225,0
|
|
20240326,185200,2846961410,3225,3225,3225,3225,0
|
|
20240326,185100,2846961410,3225,3225,3225,3225,0
|
|
20240326,185000,2846961410,3225,3225,3225,3225,0
|
|
20240326,184900,2846961410,3225,3225,3225,3225,0
|
|
20240326,184800,2846961410,3225,3225,3225,3225,0
|
|
20240326,184700,2846961410,3225,3225,3225,3225,0
|
|
20240326,184600,2846961410,3225,3225,3225,3225,0
|
|
20240326,184500,2846961410,3225,3225,3225,3225,0
|
|
20240326,184400,2846961410,3225,3225,3225,3225,0
|
|
20240326,184300,2846961410,3225,3225,3225,3225,0
|
|
20240326,184200,2846961410,3225,3225,3225,3225,0
|
|
20240326,184100,2846961410,3225,3225,3225,3225,0
|
|
20240326,184000,2846961410,3225,3225,3225,3225,0
|
|
20240326,183900,2846961410,3225,3225,3225,3225,0
|
|
20240326,183800,2846961410,3225,3225,3225,3225,0
|
|
20240326,183700,2846961410,3225,3225,3225,3225,0
|
|
20240326,183600,2846961410,3225,3225,3225,3225,0
|
|
20240326,183500,2846961410,3225,3225,3225,3225,0
|
|
20240326,183400,2846961410,3225,3225,3225,3225,0
|
|
20240326,183300,2846961410,3225,3225,3225,3225,0
|
|
20240326,183200,2846961410,3225,3225,3225,3225,0
|
|
20240326,183100,2846961410,3225,3225,3225,3225,0
|
|
20240326,183000,2846961410,3225,3225,3225,3225,0
|
|
20240326,182900,2846961410,3225,3225,3225,3225,0
|
|
20240326,182800,2846961410,3225,3225,3225,3225,0
|
|
20240326,182700,2846961410,3225,3225,3225,3225,0
|
|
20240326,182600,2846961410,3225,3225,3225,3225,0
|
|
20240326,182500,2846961410,3225,3225,3225,3225,0
|
|
20240326,182400,2846961410,3225,3225,3225,3225,13436
|
|
20240326,182300,2846961410,3225,3225,3225,3225,0
|
|
20240326,182200,2846961410,3225,3225,3225,3225,0
|
|
20240326,182100,2846961410,3225,3225,3225,3225,0
|
|
20240326,182000,2846961410,3225,3225,3225,3225,0
|
|
20240326,181900,2846961410,3225,3225,3225,3225,0
|
|
20240326,181800,2846961410,3225,3225,3225,3225,0
|
|
20240326,181700,2846961410,3225,3225,3225,3225,0
|
|
20240326,181600,2846961410,3225,3225,3225,3225,0
|
|
20240326,181500,2846961410,3225,3225,3225,3225,0
|
|
20240326,181400,2846961410,3225,3225,3225,3225,0
|
|
20240326,181300,2846961410,3225,3225,3225,3225,0
|
|
20240326,181200,2846961410,3225,3225,3225,3225,0
|
|
20240326,181100,2846961410,3225,3225,3225,3225,0
|
|
20240326,181000,2846961410,3225,3225,3225,3225,0
|
|
20240326,180900,2846961410,3225,3225,3225,3225,0
|
|
20240326,180800,2846961410,3225,3225,3225,3225,0
|
|
20240326,180700,2846961410,3225,3225,3225,3225,0
|
|
20240326,180600,2846961410,3225,3225,3225,3225,0
|
|
20240326,180500,2846961410,3225,3225,3225,3225,0
|
|
20240326,180400,2846961410,3225,3225,3225,3225,0
|
|
20240326,180300,2846961410,3225,3225,3225,3225,0
|
|
20240326,180200,2846961410,3225,3225,3225,3225,0
|
|
20240326,180100,2846961410,3225,3225,3225,3225,0
|
|
20240326,180000,2846961410,3225,3225,3225,3225,0
|
|
20240326,175900,2846961410,3225,3225,3225,3225,0
|
|
20240326,175800,2846961410,3225,3225,3225,3225,0
|
|
20240326,175700,2846961410,3225,3225,3225,3225,0
|
|
20240326,175600,2846961410,3225,3225,3225,3225,0
|
|
20240326,175500,2846961410,3225,3225,3225,3225,0
|
|
20240326,175400,2846961410,3225,3225,3225,3225,13436
|
|
20240326,175300,2846961410,3225,3225,3225,3225,0
|
|
20240326,175200,2846961410,3225,3225,3225,3225,0
|
|
20240326,175100,2846961410,3225,3225,3225,3225,0
|
|
20240326,175000,2846961410,3225,3225,3225,3225,0
|
|
20240326,174900,2846961410,3225,3225,3225,3225,0
|
|
20240326,174800,2846961410,3225,3225,3225,3225,0
|
|
20240326,174700,2846961410,3225,3225,3225,3225,0
|
|
20240326,174600,2846961410,3225,3225,3225,3225,0
|
|
20240326,174500,2846961410,3225,3225,3225,3225,0
|
|
20240326,174400,2846961410,3225,3225,3225,3225,0
|
|
20240326,174300,2846961410,3225,3225,3225,3225,0
|
|
20240326,174200,2846961410,3225,3225,3225,3225,0
|
|
20240326,174100,2846961410,3225,3225,3225,3225,0
|
|
20240326,174000,2846961410,3225,3225,3225,3225,0
|
|
20240326,173900,2846961410,3225,3225,3225,3225,0
|
|
20240326,173800,2846961410,3225,3225,3225,3225,0
|
|
20240326,173700,2846961410,3225,3225,3225,3225,0
|
|
20240326,173600,2846961410,3225,3225,3225,3225,0
|
|
20240326,173500,2846961410,3225,3225,3225,3225,0
|
|
20240326,173400,2846961410,3225,3225,3225,3225,0
|
|
20240326,173300,2846961410,3225,3225,3225,3225,0
|
|
20240326,173200,2846961410,3225,3225,3225,3225,0
|
|
20240326,173100,2846961410,3225,3225,3225,3225,0
|
|
20240326,173000,2846961410,3225,3225,3225,3225,0
|
|
20240326,172900,2846961410,3225,3225,3225,3225,0
|
|
20240326,172800,2846961410,3225,3225,3225,3225,0
|
|
20240326,172700,2846961410,3225,3225,3225,3225,0
|
|
20240326,172600,2846961410,3225,3225,3225,3225,0
|
|
20240326,172500,2846961410,3225,3225,3225,3225,0
|
|
20240326,172400,2846961410,3225,3225,3225,3225,13436
|
|
20240326,172300,2846961410,3225,3225,3225,3225,0
|
|
20240326,172200,2846961410,3225,3225,3225,3225,0
|
|
20240326,172100,2846961410,3225,3225,3225,3225,0
|
|
20240326,172000,2846961410,3225,3225,3225,3225,0
|
|
20240326,171900,2846961410,3225,3225,3225,3225,0
|
|
20240326,171800,2846961410,3225,3225,3225,3225,0
|
|
20240326,171700,2846961410,3225,3225,3225,3225,0
|
|
20240326,171600,2846961410,3225,3225,3225,3225,0
|
|
20240326,171500,2846961410,3225,3225,3225,3225,0
|
|
20240326,171400,2846961410,3225,3225,3225,3225,0
|
|
20240326,171300,2846961410,3225,3225,3225,3225,0
|
|
20240326,171200,2846961410,3225,3225,3225,3225,0
|
|
20240326,171100,2846961410,3225,3225,3225,3225,0
|
|
20240326,171000,2846961410,3225,3225,3225,3225,0
|
|
20240326,170900,2846961410,3225,3225,3225,3225,0
|
|
20240326,170800,2846961410,3225,3225,3225,3225,0
|
|
20240326,170700,2846961410,3225,3225,3225,3225,0
|
|
20240326,170600,2846961410,3225,3225,3225,3225,0
|
|
20240326,170500,2846961410,3225,3225,3225,3225,0
|
|
20240326,170400,2846961410,3225,3225,3225,3225,0
|
|
20240326,170300,2846961410,3225,3225,3225,3225,0
|
|
20240326,170200,2846961410,3225,3225,3225,3225,0
|
|
20240326,170100,2846961410,3225,3225,3225,3225,0
|
|
20240326,170000,2846961410,3225,3225,3225,3225,0
|
|
20240326,165900,2846961410,3225,3225,3225,3225,0
|
|
20240326,165800,2846961410,3225,3225,3225,3225,0
|
|
20240326,165700,2846961410,3225,3225,3225,3225,0
|
|
20240326,165600,2846961410,3225,3225,3225,3225,0
|
|
20240326,165500,2846961410,3225,3225,3225,3225,0
|
|
20240326,165400,2846961410,3225,3225,3225,3225,13436
|
|
20240326,165300,2846961410,3225,3225,3225,3225,0
|
|
20240326,165200,2846961410,3225,3225,3225,3225,0
|
|
20240326,165100,2846961410,3225,3225,3225,3225,0
|
|
20240326,165000,2846961410,3225,3225,3225,3225,0
|
|
20240326,164900,2846961410,3225,3225,3225,3225,0
|
|
20240326,164800,2846961410,3225,3225,3225,3225,0
|
|
20240326,164700,2846961410,3225,3225,3225,3225,0
|
|
20240326,164600,2846961410,3225,3225,3225,3225,0
|
|
20240326,164500,2846961410,3225,3225,3225,3225,0
|
|
20240326,164400,2846961410,3225,3225,3225,3225,0
|
|
20240326,164300,2846961410,3225,3225,3225,3225,0
|
|
20240326,164200,2846961410,3225,3225,3225,3225,0
|
|
20240326,164100,2846961410,3225,3225,3225,3225,0
|
|
20240326,164000,2846961410,3225,3225,3225,3225,0
|
|
20240326,163900,2846961410,3225,3225,3225,3225,0
|
|
20240326,163800,2846961410,3225,3225,3225,3225,0
|
|
20240326,163700,2846961410,3225,3225,3225,3225,0
|
|
20240326,163600,2846961410,3225,3225,3225,3225,0
|
|
20240326,163500,2846961410,3225,3225,3225,3225,0
|
|
20240326,163400,2846961410,3225,3225,3225,3225,0
|
|
20240326,163300,2846961410,3225,3225,3225,3225,0
|
|
20240326,163200,2846961410,3225,3225,3225,3225,0
|
|
20240326,163100,2846961410,3225,3225,3225,3225,0
|
|
20240326,163000,2846961410,3225,3225,3225,3225,0
|
|
20240326,162900,2846961410,3225,3225,3225,3225,0
|
|
20240326,162800,2846961410,3225,3225,3225,3225,0
|
|
20240326,162700,2846961410,3225,3225,3225,3225,0
|
|
20240326,162600,2846961410,3225,3225,3225,3225,0
|
|
20240326,162500,2846961410,3225,3225,3225,3225,0
|
|
20240326,162400,2846961410,3225,3225,3225,3225,13436
|
|
20240326,162300,2846961410,3225,3225,3225,3225,0
|
|
20240326,162200,2846961410,3225,3225,3225,3225,0
|
|
20240326,162100,2846961410,3225,3225,3225,3225,0
|
|
20240326,162000,2846961410,3225,3225,3225,3225,0
|
|
20240326,161900,2846961410,3225,3225,3225,3225,0
|
|
20240326,161800,2846961410,3225,3225,3225,3225,0
|
|
20240326,161700,2846961410,3225,3225,3225,3225,0
|
|
20240326,161600,2846961410,3225,3225,3225,3225,0
|
|
20240326,161500,2846961410,3225,3225,3225,3225,0
|
|
20240326,161400,2846961410,3225,3225,3225,3225,0
|
|
20240326,161300,2846961410,3225,3225,3225,3225,0
|
|
20240326,161200,2846961410,3225,3225,3225,3225,0
|
|
20240326,161100,2846961410,3225,3225,3225,3225,0
|
|
20240326,161000,2846961410,3225,3225,3225,3225,0
|
|
20240326,160900,2846961410,3225,3225,3225,3225,0
|
|
20240326,160800,2846961410,3225,3225,3225,3225,0
|
|
20240326,160700,2846961410,3225,3225,3225,3225,0
|
|
20240326,160600,2846961410,3225,3225,3225,3225,0
|
|
20240326,160500,2846961410,3225,3225,3225,3225,0
|
|
20240326,160400,2846961410,3225,3225,3225,3225,0
|
|
20240326,160300,2846961410,3225,3225,3225,3225,0
|
|
20240326,160200,2846961410,3225,3225,3225,3225,0
|
|
20240326,160100,2846961410,3225,3225,3225,3225,0
|
|
20240326,160000,2846961410,3225,3225,3225,3225,0
|
|
20240326,155900,2846961410,3225,3225,3225,3225,0
|
|
20240326,155800,2846961410,3225,3225,3225,3225,0
|
|
20240326,155700,2846961410,3225,3225,3225,3225,0
|
|
20240326,155600,2846961410,3225,3225,3225,3225,0
|
|
20240326,155500,2846961410,3225,3225,3225,3225,0
|
|
20240326,155400,2846961410,3225,3225,3225,3225,13436
|
|
20240326,155300,2846961410,3225,3225,3225,3225,0
|
|
20240326,155200,2846961410,3225,3225,3225,3225,0
|
|
20240326,155100,2846961410,3225,3225,3225,3225,0
|
|
20240326,155000,2846961410,3225,3225,3225,3225,0
|
|
20240326,154900,2846961410,3225,3225,3225,3225,0
|
|
20240326,154800,2846961410,3225,3225,3225,3225,0
|
|
20240326,154700,2846961410,3225,3225,3225,3225,0
|
|
20240326,154600,2846961410,3225,3225,3225,3225,0
|
|
20240326,154500,2846961410,3225,3225,3225,3225,0
|
|
20240326,154400,2846961410,3225,3225,3225,3225,0
|
|
20240326,154300,2846961410,3225,3225,3225,3225,0
|
|
20240326,154200,2846961410,3225,3225,3225,3225,0
|
|
20240326,154100,2846961410,3225,3225,3225,3225,0
|
|
20240326,154000,2846961410,3225,3225,3225,3225,0
|
|
20240326,153900,2846961410,3225,3225,3225,3225,0
|
|
20240326,153800,2846961410,3225,3225,3225,3225,0
|
|
20240326,153700,2846961410,3225,3225,3225,3225,0
|
|
20240326,153600,2846961410,3225,3225,3225,3225,0
|
|
20240326,153500,2846961410,3225,3225,3225,3225,0
|
|
20240326,153400,2846961410,3225,3225,3225,3225,0
|
|
20240326,153300,2846961410,3225,3225,3225,3225,0
|
|
20240326,153200,2846961410,3225,3225,3225,3225,0
|
|
20240326,153100,2846961410,3225,3225,3225,3225,0
|
|
20240326,153000,2846961410,3225,3225,3225,3225,13436
|
|
20240326,152900,2803630310,3225,3225,3225,3225,0
|
|
20240326,152800,2803630310,3225,3225,3225,3225,0
|
|
20240326,152700,2803630310,3225,3225,3225,3225,0
|
|
20240326,152600,2803630310,3225,3225,3225,3225,0
|
|
20240326,152500,2803630310,3225,3225,3225,3225,0
|
|
20240326,152400,2803630310,3225,3225,3225,3225,0
|
|
20240326,152300,2803630310,3225,3225,3225,3225,0
|
|
20240326,152200,2803630310,3225,3225,3225,3225,0
|
|
20240326,152100,2803630310,3225,3225,3225,3225,0
|
|
20240326,152000,2803630310,3225,3225,3225,3225,0
|
|
20240326,151900,2803630310,3225,3230,3230,3225,964
|
|
20240326,151800,2800518740,3225,3230,3230,3225,247
|
|
20240326,151700,2799721465,3230,3220,3230,3220,145
|
|
20240326,151600,2799253795,3230,3220,3230,3220,740
|
|
20240326,151500,2796867430,3230,3230,3230,3220,10810
|
|
20240326,151400,2762043960,3230,3225,3230,3225,716
|
|
20240326,151300,2759734570,3225,3225,3230,3220,1127
|
|
20240326,151200,2756100420,3230,3220,3230,3220,542
|
|
20240326,151100,2754353200,3220,3220,3220,3220,115
|
|
20240326,151000,2753982900,3220,3220,3230,3220,278
|
|
20240326,150900,2753087150,3230,3220,3230,3220,275
|
|
20240326,150800,2752200190,3225,3220,3225,3220,88
|
|
20240326,150700,2751916660,3220,3220,3225,3220,287
|
|
20240326,150600,2750991525,3225,3230,3230,3220,120
|
|
20240326,150500,2750604875,3220,3230,3230,3220,249
|
|
20240326,150400,2749802070,3220,3220,3220,3220,58
|
|
20240326,150300,2749615310,3220,3230,3230,3220,1640
|
|
20240326,150200,2744333420,3220,3220,3220,3220,98
|
|
20240326,150100,2744017860,3220,3225,3230,3220,92
|
|
20240326,150000,2743721090,3225,3225,3225,3225,43
|
|
20240326,145900,2743582415,3225,3230,3230,3225,47
|
|
20240326,145800,2743430690,3230,3225,3230,3220,1846
|
|
20240326,145700,2737486225,3230,3235,3235,3230,12
|
|
20240326,145600,2737447410,3235,3225,3235,3220,329
|
|
20240326,145500,2736386295,3225,3225,3230,3225,1754
|
|
20240326,145400,2730721065,3225,3225,3225,3225,2
|
|
20240326,145300,2730714615,3225,3220,3225,3220,3136
|
|
20240326,145200,2720601630,3220,3220,3220,3220,925
|
|
20240326,145100,2717623130,3220,3220,3220,3220,217
|
|
20240326,145000,2716924390,3220,3220,3225,3220,181
|
|
20240326,144900,2716341480,3225,3225,3225,3220,326
|
|
20240326,144800,2715290445,3220,3230,3230,3220,31532
|
|
20240326,144700,2613752405,3230,3230,3230,3225,492
|
|
20240326,144600,2612163560,3230,3225,3230,3225,222
|
|
20240326,144500,2611447110,3225,3225,3230,3225,39
|
|
20240326,144400,2611321320,3230,3230,3230,3225,758
|
|
20240326,144300,2608872990,3230,3225,3230,3225,59
|
|
20240326,144200,2608682430,3230,3230,3230,3230,213
|
|
20240326,144100,2607994440,3225,3225,3225,3225,2
|
|
20240326,144000,2607987990,3225,3225,3225,3225,629
|
|
20240326,143900,2605959465,3225,3225,3225,3225,5
|
|
20240326,143800,2605943340,3225,3220,3225,3220,3161
|
|
20240326,143700,2595749420,3220,3220,3220,3220,123
|
|
20240326,143600,2595353360,3225,3220,3225,3220,902
|
|
20240326,143500,2592448780,3225,3220,3225,3220,187
|
|
20240326,143400,2591846015,3220,3220,3225,3220,332
|
|
20240326,143300,2590775925,3220,3225,3225,3220,146
|
|
20240326,143200,2590305690,3220,3225,3225,3220,89
|
|
20240326,143100,2590018980,3225,3220,3225,3220,127
|
|
20240326,143000,2589610020,3225,3220,3225,3220,73
|
|
20240326,142900,2589374905,3225,3220,3225,3220,482
|
|
20240326,142800,2587820475,3225,3230,3230,3220,8216
|
|
20240326,142700,2561323785,3230,3230,3230,3225,68
|
|
20240326,142600,2561104155,3230,3230,3230,3225,6
|
|
20240326,142500,2561084785,3225,3230,3230,3225,2075
|
|
20240326,142400,2554382545,3225,3225,3225,3225,2
|
|
20240326,142300,2554376095,3225,3225,3230,3225,593
|
|
20240326,142200,2552463095,3230,3225,3230,3225,13
|
|
20240326,142100,2552421120,3225,3230,3230,3225,96
|
|
20240326,142000,2552111045,3225,3230,3230,3225,77
|
|
20240326,141900,2551862345,3230,3225,3230,3225,1704
|
|
20240326,141800,2546358445,3230,3225,3230,3225,6090
|
|
20240326,141700,2526687805,3225,3225,3225,3220,1761
|
|
20240326,141600,2521008880,3225,3220,3225,3220,132
|
|
20240326,141500,2520583505,3225,3220,3225,3220,64
|
|
20240326,141400,2520377420,3220,3220,3225,3220,72
|
|
20240326,141300,2520145255,3225,3220,3225,3220,312
|
|
20240326,141200,2519139060,3225,3225,3225,3220,555
|
|
20240326,141100,2517349345,3225,3225,3225,3220,178
|
|
20240326,141000,2516775305,3225,3220,3225,3220,130
|
|
20240326,140900,2516356430,3220,3220,3225,3220,213
|
|
20240326,140800,2515670245,3220,3225,3225,3220,683
|
|
20240326,140700,2513467580,3225,3225,3230,3225,199
|
|
20240326,140600,2512825480,3225,3225,3230,3225,390
|
|
20240326,140500,2511566530,3230,3225,3230,3225,139
|
|
20240326,140400,2511117930,3225,3230,3230,3225,484
|
|
20240326,140300,2509554675,3225,3230,3230,3225,6
|
|
20240326,140200,2509535310,3225,3225,3230,3225,153
|
|
20240326,140100,2509041145,3225,3225,3225,3225,81
|
|
20240326,140000,2508779920,3225,3230,3230,3225,73
|
|
20240326,135900,2508544145,3225,3225,3225,3225,5
|
|
20240326,135800,2508528020,3225,3225,3225,3225,836
|
|
20240326,135700,2505831920,3230,3225,3230,3225,71
|
|
20240326,135600,2505602605,3225,3225,3225,3225,14
|
|
20240326,135500,2505557455,3225,3225,3230,3225,71
|
|
20240326,135400,2505328155,3225,3225,3225,3225,7
|
|
20240326,135300,2505305580,3225,3225,3230,3225,152
|
|
20240326,135200,2504815055,3225,3225,3225,3225,2
|
|
20240326,135100,2504808605,3225,3225,3230,3225,69
|
|
20240326,135000,2504585755,3225,3225,3225,3225,3
|
|
20240326,134900,2504576080,3230,3230,3230,3225,99
|
|
20240326,134800,2504256475,3230,3230,3230,3225,176
|
|
20240326,134700,2503688005,3225,3225,3225,3225,3
|
|
20240326,134600,2503678330,3225,3225,3230,3225,2406
|
|
20240326,134500,2495918655,3225,3225,3225,3225,34
|
|
20240326,134400,2495809005,3230,3230,3230,3230,65
|
|
20240326,134300,2495599055,3230,3230,3230,3225,1933
|
|
20240326,134200,2489364750,3230,3230,3230,3225,257
|
|
20240326,134100,2488534650,3230,3230,3230,3225,127
|
|
20240326,134000,2488124445,3230,3230,3230,3230,2
|
|
20240326,133900,2488117985,3230,3225,3230,3225,78
|
|
20240326,133800,2487866050,3225,3225,3225,3225,82
|
|
20240326,133700,2487601600,3230,3230,3230,3230,96
|
|
20240326,133600,2487291520,3225,3225,3225,3225,0
|
|
20240326,133500,2487291520,3225,3230,3230,3225,511
|
|
20240326,133400,2485641000,3230,3230,3230,3230,70
|
|
20240326,133300,2485414900,3225,3225,3225,3225,9
|
|
20240326,133200,2485385875,3225,3225,3230,3225,133
|
|
20240326,133100,2484956295,3225,3230,3230,3225,1602
|
|
20240326,133000,2479781840,3230,3230,3230,3230,420
|
|
20240326,132900,2478425240,3230,3225,3230,3225,1549
|
|
20240326,132800,2473421975,3230,3230,3230,3225,80
|
|
20240326,132700,2473163585,3230,3230,3230,3230,12
|
|
20240326,132600,2473124825,3225,3225,3230,3225,85
|
|
20240326,132500,2472850605,3220,3220,3220,3220,1
|
|
20240326,132400,2472847385,3215,3220,3220,3215,4555
|
|
20240326,132300,2458203055,3220,3230,3230,3220,13924
|
|
20240326,132200,2413329065,3230,3225,3230,3225,1445
|
|
20240326,132100,2408668425,3225,3225,3230,3225,97
|
|
20240326,132000,2408355125,3230,3230,3230,3230,0
|
|
20240326,131900,2408355125,3230,3225,3230,3225,70
|
|
20240326,131800,2408129030,3225,3230,3230,3225,267
|
|
20240326,131700,2407267125,3230,3230,3230,3230,2
|
|
20240326,131600,2407260665,3230,3230,3230,3225,1073
|
|
20240326,131500,2403799875,3225,3230,3230,3225,101
|
|
20240326,131400,2403473650,3225,3230,3230,3225,121
|
|
20240326,131300,2403082825,3230,3230,3230,3230,355
|
|
20240326,131200,2401936175,3225,3225,3230,3225,379
|
|
20240326,131100,2400713570,3225,3230,3230,3225,221
|
|
20240326,131000,2399999745,3230,3230,3230,3230,30
|
|
20240326,130900,2399902845,3230,3230,3230,3230,126
|
|
20240326,130800,2399495865,3225,3225,3230,3225,312
|
|
20240326,130700,2398488115,3230,3230,3230,3230,68
|
|
20240326,130600,2398268475,3230,3225,3230,3225,615
|
|
20240326,130500,2396285025,3230,3225,3230,3220,11475
|
|
20240326,130400,2359303565,3225,3230,3230,3225,221
|
|
20240326,130300,2358589740,3230,3230,3230,3230,98
|
|
20240326,130200,2358273200,3230,3225,3230,3225,124
|
|
20240326,130100,2357872685,3225,3225,3225,3225,1172
|
|
20240326,130000,2354092985,3230,3230,3230,3230,66
|
|
20240326,125900,2353879805,3225,3225,3225,3225,880
|
|
20240326,125800,2351041805,3225,3230,3230,3225,68
|
|
20240326,125700,2350822170,3225,3230,3230,3225,4310
|
|
20240326,125600,2336900875,3235,3235,3235,3235,83
|
|
20240326,125500,2336632370,3230,3235,3235,3230,367
|
|
20240326,125400,2335446630,3230,3230,3230,3230,23
|
|
20240326,125300,2335372340,3230,3235,3235,3230,767
|
|
20240326,125200,2332894595,3230,3230,3230,3230,50
|
|
20240326,125100,2332733095,3230,3230,3235,3230,525
|
|
20240326,125000,2331036980,3235,3235,3235,3235,102
|
|
20240326,124900,2330707010,3235,3235,3235,3235,2266
|
|
20240326,124800,2323376500,3230,3235,3235,3230,167
|
|
20240326,124700,2322836260,3230,3235,3235,3230,5
|
|
20240326,124600,2322820105,3235,3230,3235,3230,672
|
|
20240326,124500,2320649185,3230,3235,3235,3230,331
|
|
20240326,124400,2319579555,3235,3230,3235,3230,322
|
|
20240326,124300,2318537890,3235,3235,3235,3235,193
|
|
20240326,124200,2317913535,3235,3235,3235,3230,99
|
|
20240326,124100,2317593370,3235,3235,3235,3230,836
|
|
20240326,124000,2314888915,3235,3230,3235,3230,1074
|
|
20240326,123900,2311414535,3230,3235,3235,3230,132
|
|
20240326,123800,2310987585,3230,3235,3235,3230,18
|
|
20240326,123700,2310929360,3230,3230,3235,3230,71
|
|
20240326,123600,2310699685,3235,3235,3235,3235,72
|
|
20240326,123500,2310466765,3235,3230,3235,3230,373
|
|
20240326,123400,2309260115,3230,3230,3235,3230,19
|
|
20240326,123300,2309198660,3235,3235,3235,3235,96
|
|
20240326,123200,2308888100,3235,3235,3235,3230,1087
|
|
20240326,123100,2305371730,3230,3230,3230,3225,1960
|
|
20240326,123000,2299040935,3225,3230,3230,3225,218
|
|
20240326,122900,2298336825,3230,3230,3230,3230,252
|
|
20240326,122800,2297522865,3230,3230,3230,3230,419
|
|
20240326,122700,2296169495,3230,3235,3235,3230,4811
|
|
20240326,122600,2280627930,3240,3235,3240,3235,4904
|
|
20240326,122500,2264763155,3240,3240,3240,3240,266
|
|
20240326,122400,2263901315,3235,3235,3235,3235,279
|
|
20240326,122300,2262998750,3235,3240,3240,3235,78
|
|
20240326,122200,2262746040,3240,3235,3240,3235,580
|
|
20240326,122100,2260868340,3235,3240,3240,3235,67
|
|
20240326,122000,2260651265,3240,3240,3240,3235,783
|
|
20240326,121900,2258114355,3240,3240,3240,3240,343
|
|
20240326,121800,2257003035,3240,3235,3240,3235,103
|
|
20240326,121700,2256669320,3240,3235,3240,3235,247
|
|
20240326,121600,2255869045,3235,3240,3240,3235,1246
|
|
20240326,121500,2251832010,3240,3235,3240,3235,4100
|
|
20240326,121400,2238568010,3235,3240,3240,3235,157
|
|
20240326,121300,2238059335,3235,3240,3240,3235,6
|
|
20240326,121200,2238039905,3240,3240,3240,3240,716
|
|
20240326,121100,2235720065,3235,3235,3235,3235,1
|
|
20240326,121000,2235716830,3240,3235,3240,3235,3935
|
|
20240326,120900,2222986675,3235,3240,3240,3235,543
|
|
20240326,120800,2221228740,3240,3235,3240,3235,134
|
|
20240326,120700,2220794585,3240,3240,3240,3240,309
|
|
20240326,120600,2219793425,3235,3235,3235,3235,140
|
|
20240326,120500,2219340525,3240,3240,3240,3240,245
|
|
20240326,120400,2218546725,3240,3240,3245,3240,780
|
|
20240326,120300,2216017570,3240,3240,3245,3235,98
|
|
20240326,120200,2215699725,3240,3240,3245,3235,1973
|
|
20240326,120100,2209305255,3240,3240,3240,3240,5291
|
|
20240326,120000,2192162415,3245,3245,3245,3245,80
|
|
20240326,115900,2191902815,3245,3245,3245,3240,25
|
|
20240326,115800,2191821695,3245,3245,3245,3245,220
|
|
20240326,115700,2191107795,3245,3245,3245,3240,113
|
|
20240326,115600,2190741165,3245,3240,3245,3240,67
|
|
20240326,115500,2190523755,3245,3240,3245,3240,202
|
|
20240326,115400,2189869270,3240,3240,3240,3235,1101
|
|
20240326,115300,2186302035,3240,3240,3240,3235,759
|
|
20240326,115200,2183842880,3240,3240,3240,3240,742
|
|
20240326,115100,2181438800,3240,3235,3240,3235,535
|
|
20240326,115000,2179705405,3240,3240,3240,3235,624
|
|
20240326,114900,2177683665,3235,3240,3240,3235,1130
|
|
20240326,114800,2174022475,3240,3240,3240,3240,578
|
|
20240326,114700,2172149755,3240,3240,3240,3235,444
|
|
20240326,114600,2170711200,3235,3240,3240,3235,68
|
|
20240326,114500,2170490890,3240,3240,3240,3240,0
|
|
20240326,114400,2170490890,3240,3240,3240,3235,69
|
|
20240326,114300,2170267335,3240,3240,3240,3235,474
|
|
20240326,114200,2168732495,3235,3240,3245,3235,752
|
|
20240326,114100,2166295690,3240,3240,3240,3240,1209
|
|
20240326,114000,2162378530,3240,3240,3245,3240,209
|
|
20240326,113900,2161701360,3240,3245,3245,3240,8915
|
|
20240326,113800,2132813260,3245,3245,3245,3240,1627
|
|
20240326,113700,2127533695,3245,3245,3245,3240,394
|
|
20240326,113600,2126255170,3245,3245,3245,3245,8549
|
|
20240326,113500,2098513665,3250,3250,3250,3245,294
|
|
20240326,113400,2097558975,3250,3250,3250,3245,34
|
|
20240326,113300,2097448480,3245,3250,3250,3245,295
|
|
20240326,113200,2096490815,3250,3245,3250,3240,699
|
|
20240326,113100,2094222555,3245,3245,3250,3245,566
|
|
20240326,113000,2092385880,3245,3245,3250,3245,249
|
|
20240326,112900,2091577400,3245,3245,3245,3240,5182
|
|
20240326,112800,2074761820,3245,3245,3245,3245,360
|
|
20240326,112700,2073593620,3245,3245,3245,3240,90
|
|
20240326,112600,2073301575,3240,3245,3245,3240,119
|
|
20240326,112500,2072915425,3240,3245,3245,3240,16
|
|
20240326,112400,2072863510,3245,3245,3245,3240,320
|
|
20240326,112300,2071825115,3245,3245,3245,3245,75
|
|
20240326,112200,2071581740,3245,3245,3245,3240,447
|
|
20240326,112100,2070131230,3245,3240,3245,3240,226
|
|
20240326,112000,2069398145,3240,3240,3245,3240,633
|
|
20240326,111900,2067344915,3245,3240,3245,3240,304
|
|
20240326,111800,2066358465,3245,3245,3245,3245,189
|
|
20240326,111700,2065745160,3245,3245,3245,3240,1100
|
|
20240326,111600,2062175670,3240,3250,3250,3240,878
|
|
20240326,111500,2059325085,3250,3245,3250,3245,79
|
|
20240326,111400,2059068390,3250,3245,3250,3245,601
|
|
20240326,111300,2057118135,3245,3245,3245,3245,895
|
|
20240326,111200,2054213860,3245,3240,3245,3240,1718
|
|
20240326,111100,2048638955,3245,3245,3245,3245,34
|
|
20240326,111000,2048528625,3240,3245,3245,3240,2042
|
|
20240326,110900,2041903340,3245,3245,3245,3240,2062
|
|
20240326,110800,2035222150,3245,3240,3245,3240,866
|
|
20240326,110700,2032412735,3240,3240,3240,3235,789
|
|
20240326,110600,2029856380,3240,3240,3240,3240,253
|
|
20240326,110500,2029036660,3240,3240,3240,3235,3323
|
|
20240326,110400,2018271640,3240,3240,3240,3240,1968
|
|
20240326,110300,2011895320,3240,3235,3240,3235,9619
|
|
20240326,110200,1980776960,3235,3235,3235,3235,1836
|
|
20240326,110100,1974837500,3230,3230,3235,3230,4277
|
|
20240326,110000,1961022780,3230,3230,3235,3230,8589
|
|
20240326,105900,1933280260,3230,3225,3230,3225,4280
|
|
20240326,105800,1919458365,3225,3230,3230,3225,684
|
|
20240326,105700,1917251635,3230,3230,3230,3230,116
|
|
20240326,105600,1916876955,3235,3235,3235,3225,1051
|
|
20240326,105500,1913484720,3235,3220,3235,3220,1022
|
|
20240326,105400,1910178875,3225,3225,3235,3225,4170
|
|
20240326,105300,1896724405,3225,3230,3230,3225,19
|
|
20240326,105200,1896663045,3230,3230,3230,3225,126
|
|
20240326,105100,1896256265,3225,3225,3230,3225,8346
|
|
20240326,105000,1869340410,3225,3230,3230,3225,1032
|
|
20240326,104900,1866011710,3230,3220,3230,3220,4619
|
|
20240326,104800,1851092430,3225,3225,3225,3220,3011
|
|
20240326,104700,1841381960,3225,3225,3225,3225,266
|
|
20240326,104600,1840524110,3225,3225,3225,3220,5736
|
|
20240326,104500,1822025515,3225,3220,3225,3215,2541
|
|
20240326,104400,1813843475,3215,3220,3220,3215,369
|
|
20240326,104300,1812655755,3220,3220,3220,3215,748
|
|
20240326,104200,1810249565,3220,3220,3220,3220,377
|
|
20240326,104100,1809035625,3220,3220,3220,3215,725
|
|
20240326,104000,1806701380,3220,3215,3220,3215,301
|
|
20240326,103900,1805732165,3220,3220,3220,3220,186
|
|
20240326,103800,1805133245,3220,3215,3220,3215,135
|
|
20240326,103700,1804698720,3220,3220,3220,3220,555
|
|
20240326,103600,1802911620,3220,3220,3220,3220,1359
|
|
20240326,103500,1798535640,3225,3220,3225,3220,279
|
|
20240326,103400,1797636225,3225,3220,3225,3215,406
|
|
20240326,103300,1796328890,3220,3220,3225,3220,473
|
|
20240326,103200,1794805815,3225,3220,3225,3220,352
|
|
20240326,103100,1793670875,3220,3220,3220,3215,805
|
|
20240326,103000,1791078780,3220,3220,3220,3220,236
|
|
20240326,102900,1790318860,3220,3215,3220,3215,1853
|
|
20240326,102800,1784352400,3220,3220,3220,3220,167
|
|
20240326,102700,1783814660,3220,3220,3220,3215,1182
|
|
20240326,102600,1780008920,3220,3220,3220,3215,555
|
|
20240326,102500,1778222320,3220,3220,3220,3220,1536
|
|
20240326,102400,1773276400,3220,3215,3220,3215,76
|
|
20240326,102300,1773031715,3220,3220,3220,3220,121
|
|
20240326,102200,1772642095,3220,3220,3220,3220,294
|
|
20240326,102100,1771695415,3220,3220,3220,3215,525
|
|
20240326,102000,1770007155,3220,3220,3220,3220,256
|
|
20240326,101900,1769182835,3215,3220,3220,3215,71
|
|
20240326,101800,1768954240,3220,3220,3220,3220,725
|
|
20240326,101700,1766619740,3220,3220,3220,3220,178
|
|
20240326,101600,1766046580,3215,3215,3215,3215,4991
|
|
20240326,101500,1750000515,3215,3215,3215,3215,511
|
|
20240326,101400,1748357650,3215,3215,3215,3210,229
|
|
20240326,101300,1747621765,3215,3215,3215,3210,496
|
|
20240326,101200,1746029420,3215,3215,3215,3215,78
|
|
20240326,101100,1745778650,3215,3215,3215,3215,668
|
|
20240326,101000,1743631030,3215,3215,3215,3210,1003
|
|
20240326,100900,1740410385,3215,3215,3215,3210,1521
|
|
20240326,100800,1735527585,3215,3215,3215,3215,218
|
|
20240326,100700,1734826715,3210,3210,3215,3210,175
|
|
20240326,100600,1734264435,3215,3215,3215,3215,414
|
|
20240326,100500,1732933425,3215,3220,3220,3215,652
|
|
20240326,100400,1730836535,3220,3215,3220,3215,596
|
|
20240326,100300,1728920385,3215,3215,3215,3205,2825
|
|
20240326,100200,1719854895,3215,3220,3220,3215,2322
|
|
20240326,100100,1712389005,3220,3220,3220,3220,705
|
|
20240326,100000,1710118905,3220,3215,3220,3215,268
|
|
20240326,095900,1709255995,3220,3220,3220,3220,11084
|
|
20240326,095800,1673565515,3215,3210,3215,3205,3969
|
|
20240326,095700,1660826365,3210,3215,3215,3210,539
|
|
20240326,095600,1659093650,3205,3220,3220,3205,24139
|
|
20240326,095500,1581606890,3220,3215,3220,3215,3335
|
|
20240326,095400,1570869135,3220,3225,3225,3220,1738
|
|
20240326,095300,1565268780,3225,3225,3225,3225,250
|
|
20240326,095200,1564462530,3225,3225,3225,3225,1740
|
|
20240326,095100,1558851030,3225,3220,3225,3220,1609
|
|
20240326,095000,1553665375,3220,3220,3225,3220,2109
|
|
20240326,094900,1546874380,3220,3215,3220,3210,12286
|
|
20240326,094800,1507377965,3215,3215,3215,3215,599
|
|
20240326,094700,1505452180,3215,3215,3215,3210,206
|
|
20240326,094600,1504789915,3215,3215,3215,3210,1529
|
|
20240326,094500,1499877090,3210,3215,3215,3210,309
|
|
20240326,094400,1498883755,3215,3215,3215,3215,1815
|
|
20240326,094300,1493048530,3215,3215,3220,3215,966
|
|
20240326,094200,1489942690,3220,3215,3220,3215,319
|
|
20240326,094100,1488916700,3215,3220,3220,3215,1012
|
|
20240326,094000,1485661800,3220,3220,3220,3215,269
|
|
20240326,093900,1484796835,3220,3215,3220,3210,1255
|
|
20240326,093800,1480760725,3215,3215,3215,3215,468
|
|
20240326,093700,1479256105,3215,3215,3215,3210,697
|
|
20240326,093600,1477015655,3215,3220,3220,3210,4173
|
|
20240326,093500,1463598670,3220,3215,3220,3210,5180
|
|
20240326,093400,1446956630,3215,3215,3215,3210,2000
|
|
20240326,093300,1440534630,3215,3215,3215,3210,349
|
|
20240326,093200,1439412620,3210,3215,3215,3210,1391
|
|
20240326,093100,1434945355,3215,3210,3215,3210,1675
|
|
20240326,093000,1429568570,3210,3205,3210,3205,2022
|
|
20240326,092900,1423078450,3210,3210,3210,3200,10091
|
|
20240326,092800,1390732905,3210,3210,3215,3210,2542
|
|
20240326,092700,1382573075,3210,3215,3215,3210,6179
|
|
20240326,092600,1362737770,3215,3210,3215,3210,2282
|
|
20240326,092500,1355412545,3210,3220,3220,3210,8438
|
|
20240326,092400,1328324760,3220,3215,3220,3215,1697
|
|
20240326,092300,1322868215,3215,3215,3230,3210,11235
|
|
20240326,092200,1286681470,3210,3205,3210,3205,3977
|
|
20240326,092100,1273925860,3205,3210,3210,3205,2600
|
|
20240326,092000,1265586820,3210,3205,3210,3205,4881
|
|
20240326,091900,1249921960,3200,3205,3205,3200,2688
|
|
20240326,091800,1241306995,3205,3205,3210,3200,1590
|
|
20240326,091700,1236211005,3205,3205,3210,3205,5444
|
|
20240326,091600,1218757225,3210,3210,3210,3205,3827
|
|
20240326,091500,1206477555,3210,3205,3210,3205,4178
|
|
20240326,091400,1193082605,3210,3210,3215,3205,5481
|
|
20240326,091300,1175487700,3210,3205,3215,3205,5075
|
|
20240326,091200,1159200570,3205,3205,3215,3200,9480
|
|
20240326,091100,1128791510,3205,3200,3205,3200,4375
|
|
20240326,091000,1114784555,3195,3195,3205,3190,8081
|
|
20240326,090900,1088947830,3195,3195,3195,3180,21926
|
|
20240326,090800,1019102485,3195,3180,3195,3180,22608
|
|
20240326,090700,947059315,3180,3185,3185,3175,7389
|
|
20240326,090600,923562260,3180,3185,3190,3175,13581
|
|
20240326,090500,880327935,3185,3190,3195,3185,12002
|
|
20240326,090400,842031580,3190,3185,3190,3170,17491
|
|
20240326,090300,786443680,3185,3205,3210,3175,31889
|
|
20240326,090200,684677185,3210,3200,3215,3200,21676
|
|
20240326,090100,615223420,3205,3235,3240,3200,85113
|
|
20240326,090000,341900100,3235,3215,3240,3210,106209
|