648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,194500,63333295,4150,4150,4150,4150,316
|
|
20240325,194400,63333295,4150,4150,4150,4150,0
|
|
20240325,194300,63333295,4150,4150,4150,4150,0
|
|
20240325,194200,63333295,4150,4150,4150,4150,0
|
|
20240325,194100,63333295,4150,4150,4150,4150,0
|
|
20240325,194000,63333295,4150,4150,4150,4150,0
|
|
20240325,193900,63333295,4150,4150,4150,4150,0
|
|
20240325,193800,63333295,4150,4150,4150,4150,0
|
|
20240325,193700,63333295,4150,4150,4150,4150,0
|
|
20240325,193600,63333295,4150,4150,4150,4150,0
|
|
20240325,193500,63333295,4150,4150,4150,4150,0
|
|
20240325,193400,63333295,4150,4150,4150,4150,0
|
|
20240325,193300,63333295,4150,4150,4150,4150,0
|
|
20240325,193200,63333295,4150,4150,4150,4150,0
|
|
20240325,193100,63333295,4150,4150,4150,4150,0
|
|
20240325,193000,63333295,4150,4150,4150,4150,0
|
|
20240325,192900,63333295,4150,4150,4150,4150,0
|
|
20240325,192800,63333295,4150,4150,4150,4150,0
|
|
20240325,192700,63333295,4150,4150,4150,4150,0
|
|
20240325,192600,63333295,4150,4150,4150,4150,0
|
|
20240325,192500,63333295,4150,4150,4150,4150,0
|
|
20240325,192400,63333295,4150,4150,4150,4150,0
|
|
20240325,192300,63333295,4150,4150,4150,4150,0
|
|
20240325,192200,63333295,4150,4150,4150,4150,0
|
|
20240325,192100,63333295,4150,4150,4150,4150,0
|
|
20240325,192000,63333295,4150,4150,4150,4150,0
|
|
20240325,191900,63333295,4150,4150,4150,4150,0
|
|
20240325,191800,63333295,4150,4150,4150,4150,0
|
|
20240325,191700,63333295,4150,4150,4150,4150,0
|
|
20240325,191600,63333295,4150,4150,4150,4150,0
|
|
20240325,191500,63333295,4150,4150,4150,4150,316
|
|
20240325,191400,63333295,4150,4150,4150,4150,0
|
|
20240325,191300,63333295,4150,4150,4150,4150,0
|
|
20240325,191200,63333295,4150,4150,4150,4150,0
|
|
20240325,191100,63333295,4150,4150,4150,4150,0
|
|
20240325,191000,63333295,4150,4150,4150,4150,0
|
|
20240325,190900,63333295,4150,4150,4150,4150,0
|
|
20240325,190800,63333295,4150,4150,4150,4150,0
|
|
20240325,190700,63333295,4150,4150,4150,4150,0
|
|
20240325,190600,63333295,4150,4150,4150,4150,0
|
|
20240325,190500,63333295,4150,4150,4150,4150,0
|
|
20240325,190400,63333295,4150,4150,4150,4150,0
|
|
20240325,190300,63333295,4150,4150,4150,4150,0
|
|
20240325,190200,63333295,4150,4150,4150,4150,0
|
|
20240325,190100,63333295,4150,4150,4150,4150,0
|
|
20240325,190000,63333295,4150,4150,4150,4150,0
|
|
20240325,185900,63333295,4150,4150,4150,4150,0
|
|
20240325,185800,63333295,4150,4150,4150,4150,0
|
|
20240325,185700,63333295,4150,4150,4150,4150,0
|
|
20240325,185600,63333295,4150,4150,4150,4150,0
|
|
20240325,185500,63333295,4150,4150,4150,4150,0
|
|
20240325,185400,63333295,4150,4150,4150,4150,0
|
|
20240325,185300,63333295,4150,4150,4150,4150,0
|
|
20240325,185200,63333295,4150,4150,4150,4150,0
|
|
20240325,185100,63333295,4150,4150,4150,4150,0
|
|
20240325,185000,63333295,4150,4150,4150,4150,0
|
|
20240325,184900,63333295,4150,4150,4150,4150,0
|
|
20240325,184800,63333295,4150,4150,4150,4150,0
|
|
20240325,184700,63333295,4150,4150,4150,4150,0
|
|
20240325,184600,63333295,4150,4150,4150,4150,0
|
|
20240325,184500,63333295,4150,4150,4150,4150,316
|
|
20240325,184400,63333295,4150,4150,4150,4150,0
|
|
20240325,184300,63333295,4150,4150,4150,4150,0
|
|
20240325,184200,63333295,4150,4150,4150,4150,0
|
|
20240325,184100,63333295,4150,4150,4150,4150,0
|
|
20240325,184000,63333295,4150,4150,4150,4150,0
|
|
20240325,183900,63333295,4150,4150,4150,4150,0
|
|
20240325,183800,63333295,4150,4150,4150,4150,0
|
|
20240325,183700,63333295,4150,4150,4150,4150,0
|
|
20240325,183600,63333295,4150,4150,4150,4150,0
|
|
20240325,183500,63333295,4150,4150,4150,4150,0
|
|
20240325,183400,63333295,4150,4150,4150,4150,0
|
|
20240325,183300,63333295,4150,4150,4150,4150,0
|
|
20240325,183200,63333295,4150,4150,4150,4150,0
|
|
20240325,183100,63333295,4150,4150,4150,4150,0
|
|
20240325,183000,63333295,4150,4150,4150,4150,0
|
|
20240325,182900,63333295,4150,4150,4150,4150,0
|
|
20240325,182800,63333295,4150,4150,4150,4150,0
|
|
20240325,182700,63333295,4150,4150,4150,4150,0
|
|
20240325,182600,63333295,4150,4150,4150,4150,0
|
|
20240325,182500,63333295,4150,4150,4150,4150,0
|
|
20240325,182400,63333295,4150,4150,4150,4150,0
|
|
20240325,182300,63333295,4150,4150,4150,4150,0
|
|
20240325,182200,63333295,4150,4150,4150,4150,0
|
|
20240325,182100,63333295,4150,4150,4150,4150,0
|
|
20240325,182000,63333295,4150,4150,4150,4150,0
|
|
20240325,181900,63333295,4150,4150,4150,4150,0
|
|
20240325,181800,63333295,4150,4150,4150,4150,0
|
|
20240325,181700,63333295,4150,4150,4150,4150,0
|
|
20240325,181600,63333295,4150,4150,4150,4150,0
|
|
20240325,181500,63333295,4150,4150,4150,4150,316
|
|
20240325,181400,63333295,4150,4150,4150,4150,0
|
|
20240325,181300,63333295,4150,4150,4150,4150,0
|
|
20240325,181200,63333295,4150,4150,4150,4150,0
|
|
20240325,181100,63333295,4150,4150,4150,4150,0
|
|
20240325,181000,63333295,4150,4150,4150,4150,0
|
|
20240325,180900,63333295,4150,4150,4150,4150,0
|
|
20240325,180800,63333295,4150,4150,4150,4150,0
|
|
20240325,180700,63333295,4150,4150,4150,4150,0
|
|
20240325,180600,63333295,4150,4150,4150,4150,0
|
|
20240325,180500,63333295,4150,4150,4150,4150,0
|
|
20240325,180400,63333295,4150,4150,4150,4150,0
|
|
20240325,180300,63333295,4150,4150,4150,4150,0
|
|
20240325,180200,63333295,4150,4150,4150,4150,0
|
|
20240325,180100,63333295,4150,4150,4150,4150,0
|
|
20240325,180000,63333295,4150,4150,4150,4150,0
|
|
20240325,175900,63333295,4150,4150,4150,4150,0
|
|
20240325,175800,63333295,4150,4150,4150,4150,0
|
|
20240325,175700,63333295,4150,4150,4150,4150,0
|
|
20240325,175600,63333295,4150,4150,4150,4150,0
|
|
20240325,175500,63333295,4150,4150,4150,4150,0
|
|
20240325,175400,63333295,4150,4150,4150,4150,0
|
|
20240325,175300,63333295,4150,4150,4150,4150,0
|
|
20240325,175200,63333295,4150,4150,4150,4150,0
|
|
20240325,175100,63333295,4150,4150,4150,4150,0
|
|
20240325,175000,63333295,4150,4150,4150,4150,0
|
|
20240325,174900,63333295,4150,4150,4150,4150,0
|
|
20240325,174800,63333295,4150,4150,4150,4150,0
|
|
20240325,174700,63333295,4150,4150,4150,4150,0
|
|
20240325,174600,63333295,4150,4150,4150,4150,0
|
|
20240325,174500,63333295,4150,4150,4150,4150,316
|
|
20240325,174400,63333295,4150,4150,4150,4150,0
|
|
20240325,174300,63333295,4150,4150,4150,4150,0
|
|
20240325,174200,63333295,4150,4150,4150,4150,0
|
|
20240325,174100,63333295,4150,4150,4150,4150,0
|
|
20240325,174000,63333295,4150,4150,4150,4150,0
|
|
20240325,173900,63333295,4150,4150,4150,4150,0
|
|
20240325,173800,63333295,4150,4150,4150,4150,0
|
|
20240325,173700,63333295,4150,4150,4150,4150,0
|
|
20240325,173600,63333295,4150,4150,4150,4150,0
|
|
20240325,173500,63333295,4150,4150,4150,4150,0
|
|
20240325,173400,63333295,4150,4150,4150,4150,0
|
|
20240325,173300,63333295,4150,4150,4150,4150,0
|
|
20240325,173200,63333295,4150,4150,4150,4150,0
|
|
20240325,173100,63333295,4150,4150,4150,4150,0
|
|
20240325,173000,63333295,4150,4150,4150,4150,0
|
|
20240325,172900,63333295,4150,4150,4150,4150,0
|
|
20240325,172800,63333295,4150,4150,4150,4150,0
|
|
20240325,172700,63333295,4150,4150,4150,4150,0
|
|
20240325,172600,63333295,4150,4150,4150,4150,0
|
|
20240325,172500,63333295,4150,4150,4150,4150,0
|
|
20240325,172400,63333295,4150,4150,4150,4150,0
|
|
20240325,172300,63333295,4150,4150,4150,4150,0
|
|
20240325,172200,63333295,4150,4150,4150,4150,0
|
|
20240325,172100,63333295,4150,4150,4150,4150,0
|
|
20240325,172000,63333295,4150,4150,4150,4150,0
|
|
20240325,171900,63333295,4150,4150,4150,4150,0
|
|
20240325,171800,63333295,4150,4150,4150,4150,0
|
|
20240325,171700,63333295,4150,4150,4150,4150,0
|
|
20240325,171600,63333295,4150,4150,4150,4150,0
|
|
20240325,171500,63333295,4150,4150,4150,4150,316
|
|
20240325,171400,63333295,4150,4150,4150,4150,0
|
|
20240325,171300,63333295,4150,4150,4150,4150,0
|
|
20240325,171200,63333295,4150,4150,4150,4150,0
|
|
20240325,171100,63333295,4150,4150,4150,4150,0
|
|
20240325,171000,63333295,4150,4150,4150,4150,0
|
|
20240325,170900,63333295,4150,4150,4150,4150,0
|
|
20240325,170800,63333295,4150,4150,4150,4150,0
|
|
20240325,170700,63333295,4150,4150,4150,4150,0
|
|
20240325,170600,63333295,4150,4150,4150,4150,0
|
|
20240325,170500,63333295,4150,4150,4150,4150,0
|
|
20240325,170400,63333295,4150,4150,4150,4150,0
|
|
20240325,170300,63333295,4150,4150,4150,4150,0
|
|
20240325,170200,63333295,4150,4150,4150,4150,0
|
|
20240325,170100,63333295,4150,4150,4150,4150,0
|
|
20240325,170000,63333295,4150,4150,4150,4150,0
|
|
20240325,165900,63333295,4150,4150,4150,4150,0
|
|
20240325,165800,63333295,4150,4150,4150,4150,0
|
|
20240325,165700,63333295,4150,4150,4150,4150,0
|
|
20240325,165600,63333295,4150,4150,4150,4150,0
|
|
20240325,165500,63333295,4150,4150,4150,4150,0
|
|
20240325,165400,63333295,4150,4150,4150,4150,0
|
|
20240325,165300,63333295,4150,4150,4150,4150,0
|
|
20240325,165200,63333295,4150,4150,4150,4150,0
|
|
20240325,165100,63333295,4150,4150,4150,4150,0
|
|
20240325,165000,63333295,4150,4150,4150,4150,0
|
|
20240325,164900,63333295,4150,4150,4150,4150,0
|
|
20240325,164800,63333295,4150,4150,4150,4150,0
|
|
20240325,164700,63333295,4150,4150,4150,4150,0
|
|
20240325,164600,63333295,4150,4150,4150,4150,0
|
|
20240325,164500,63333295,4150,4150,4150,4150,316
|
|
20240325,164400,63333295,4150,4150,4150,4150,0
|
|
20240325,164300,63333295,4150,4150,4150,4150,0
|
|
20240325,164200,63333295,4150,4150,4150,4150,0
|
|
20240325,164100,63333295,4150,4150,4150,4150,0
|
|
20240325,164000,63333295,4150,4150,4150,4150,0
|
|
20240325,163900,63333295,4150,4150,4150,4150,0
|
|
20240325,163800,63333295,4150,4150,4150,4150,0
|
|
20240325,163700,63333295,4150,4150,4150,4150,0
|
|
20240325,163600,63333295,4150,4150,4150,4150,0
|
|
20240325,163500,63333295,4150,4150,4150,4150,0
|
|
20240325,163400,63333295,4150,4150,4150,4150,0
|
|
20240325,163300,63333295,4150,4150,4150,4150,0
|
|
20240325,163200,63333295,4150,4150,4150,4150,0
|
|
20240325,163100,63333295,4150,4150,4150,4150,0
|
|
20240325,163000,63333295,4150,4150,4150,4150,0
|
|
20240325,162900,63333295,4150,4150,4150,4150,0
|
|
20240325,162800,63333295,4150,4150,4150,4150,0
|
|
20240325,162700,63333295,4150,4150,4150,4150,0
|
|
20240325,162600,63333295,4150,4150,4150,4150,0
|
|
20240325,162500,63333295,4150,4150,4150,4150,0
|
|
20240325,162400,63333295,4150,4150,4150,4150,0
|
|
20240325,162300,63333295,4150,4150,4150,4150,0
|
|
20240325,162200,63333295,4150,4150,4150,4150,0
|
|
20240325,162100,63333295,4150,4150,4150,4150,0
|
|
20240325,162000,63333295,4150,4150,4150,4150,0
|
|
20240325,161900,63333295,4150,4150,4150,4150,0
|
|
20240325,161800,63333295,4150,4150,4150,4150,0
|
|
20240325,161700,63333295,4150,4150,4150,4150,0
|
|
20240325,161600,63333295,4150,4150,4150,4150,0
|
|
20240325,161500,63333295,4150,4150,4150,4150,316
|
|
20240325,161400,63333295,4150,4150,4150,4150,0
|
|
20240325,161300,63333295,4150,4150,4150,4150,0
|
|
20240325,161200,63333295,4150,4150,4150,4150,0
|
|
20240325,161100,63333295,4150,4150,4150,4150,0
|
|
20240325,161000,63333295,4150,4150,4150,4150,0
|
|
20240325,160900,63333295,4150,4150,4150,4150,0
|
|
20240325,160800,63333295,4150,4150,4150,4150,0
|
|
20240325,160700,63333295,4150,4150,4150,4150,0
|
|
20240325,160600,63333295,4150,4150,4150,4150,0
|
|
20240325,160500,63333295,4150,4150,4150,4150,0
|
|
20240325,160400,63333295,4150,4150,4150,4150,0
|
|
20240325,160300,63333295,4150,4150,4150,4150,0
|
|
20240325,160200,63333295,4150,4150,4150,4150,0
|
|
20240325,160100,63333295,4150,4150,4150,4150,0
|
|
20240325,160000,63333295,4150,4150,4150,4150,0
|
|
20240325,155900,63333295,4150,4150,4150,4150,0
|
|
20240325,155800,63333295,4150,4150,4150,4150,0
|
|
20240325,155700,63333295,4150,4150,4150,4150,0
|
|
20240325,155600,63333295,4150,4150,4150,4150,0
|
|
20240325,155500,63333295,4150,4150,4150,4150,0
|
|
20240325,155400,63333295,4150,4150,4150,4150,0
|
|
20240325,155300,63333295,4150,4150,4150,4150,0
|
|
20240325,155200,63333295,4150,4150,4150,4150,0
|
|
20240325,155100,63333295,4150,4150,4150,4150,0
|
|
20240325,155000,63333295,4150,4150,4150,4150,0
|
|
20240325,154900,63333295,4150,4150,4150,4150,0
|
|
20240325,154800,63333295,4150,4150,4150,4150,0
|
|
20240325,154700,63333295,4150,4150,4150,4150,0
|
|
20240325,154600,63333295,4150,4150,4150,4150,0
|
|
20240325,154500,63333295,4150,4150,4150,4150,316
|
|
20240325,154400,63333295,4150,4150,4150,4150,0
|
|
20240325,154300,63333295,4150,4150,4150,4150,0
|
|
20240325,154200,63333295,4150,4150,4150,4150,0
|
|
20240325,154100,63333295,4150,4150,4150,4150,0
|
|
20240325,154000,63333295,4150,4150,4150,4150,0
|
|
20240325,153900,63333295,4150,4150,4150,4150,0
|
|
20240325,153800,63333295,4150,4150,4150,4150,0
|
|
20240325,153700,63333295,4150,4150,4150,4150,0
|
|
20240325,153600,63333295,4150,4150,4150,4150,0
|
|
20240325,153500,63333295,4150,4150,4150,4150,0
|
|
20240325,153400,63333295,4150,4150,4150,4150,0
|
|
20240325,153300,63333295,4150,4150,4150,4150,0
|
|
20240325,153200,63333295,4150,4150,4150,4150,0
|
|
20240325,153100,63333295,4150,4150,4150,4150,0
|
|
20240325,153000,63333295,4150,4150,4150,4150,316
|
|
20240325,152900,62021895,4155,4155,4155,4155,0
|
|
20240325,152800,62021895,4155,4155,4155,4155,0
|
|
20240325,152700,62021895,4155,4155,4155,4155,0
|
|
20240325,152600,62021895,4155,4155,4155,4155,0
|
|
20240325,152500,62021895,4155,4155,4155,4155,0
|
|
20240325,152400,62021895,4155,4155,4155,4155,0
|
|
20240325,152300,62021895,4155,4155,4155,4155,0
|
|
20240325,152200,62021895,4155,4155,4155,4155,0
|
|
20240325,152100,62021895,4155,4155,4155,4155,0
|
|
20240325,152000,62021895,4155,4155,4155,4155,0
|
|
20240325,151900,62021895,4155,4155,4155,4155,686
|
|
20240325,151800,59171565,4155,4155,4155,4155,0
|
|
20240325,151700,59171565,4155,4160,4160,4155,41
|
|
20240325,151600,59001045,4160,4160,4160,4160,34
|
|
20240325,151500,58859605,4160,4160,4160,4160,12
|
|
20240325,151400,58809685,4160,4160,4160,4160,12
|
|
20240325,151300,58759765,4160,4160,4160,4160,132
|
|
20240325,151200,58210645,4160,4160,4160,4160,224
|
|
20240325,151100,57278805,4160,4160,4160,4160,0
|
|
20240325,151000,57278805,4160,4160,4160,4160,11
|
|
20240325,150900,57233045,4160,4160,4160,4160,12
|
|
20240325,150800,57183125,4160,4160,4160,4160,12
|
|
20240325,150700,57133205,4160,4160,4160,4160,12
|
|
20240325,150600,57083285,4160,4160,4160,4160,0
|
|
20240325,150500,57083285,4160,4160,4160,4160,12
|
|
20240325,150400,57033365,4160,4160,4160,4160,11
|
|
20240325,150300,56987605,4160,4160,4160,4160,12
|
|
20240325,150200,56937685,4160,4160,4160,4160,12
|
|
20240325,150100,56887765,4160,4160,4160,4160,0
|
|
20240325,150000,56887765,4160,4160,4160,4160,12
|
|
20240325,145900,56837845,4160,4160,4160,4160,12
|
|
20240325,145800,56787925,4160,4160,4160,4160,11
|
|
20240325,145700,56742165,4160,4160,4160,4160,12
|
|
20240325,145600,56692245,4175,4165,4175,4165,120
|
|
20240325,145500,56192375,4160,4160,4160,4160,12
|
|
20240325,145400,56142455,4160,4160,4160,4160,12
|
|
20240325,145300,56092535,4160,4160,4160,4160,12
|
|
20240325,145200,56042615,4160,4160,4160,4160,11
|
|
20240325,145100,55996855,4160,4160,4160,4160,0
|
|
20240325,145000,55996855,4160,4160,4160,4160,12
|
|
20240325,144900,55946935,4160,4160,4160,4160,12
|
|
20240325,144800,55897015,4160,4160,4160,4160,12
|
|
20240325,144700,55847095,4160,4160,4160,4160,0
|
|
20240325,144600,55847095,4160,4160,4160,4160,12
|
|
20240325,144500,55797175,4160,4160,4160,4160,11
|
|
20240325,144400,55751415,4160,4160,4160,4160,12
|
|
20240325,144300,55701495,4160,4160,4160,4160,12
|
|
20240325,144200,55651575,4165,4165,4165,4165,21
|
|
20240325,144100,55564110,4160,4160,4160,4160,12
|
|
20240325,144000,55514190,4160,4165,4165,4160,39
|
|
20240325,143900,55351815,4160,4160,4160,4160,11
|
|
20240325,143800,55306055,4160,4160,4160,4160,12
|
|
20240325,143700,55256135,4160,4160,4160,4160,0
|
|
20240325,143600,55256135,4160,4160,4160,4160,12
|
|
20240325,143500,55206215,4160,4160,4160,4160,12
|
|
20240325,143400,55156295,4160,4160,4160,4160,12
|
|
20240325,143300,55106375,4160,4160,4160,4160,11
|
|
20240325,143200,55060615,4165,4165,4165,4165,2
|
|
20240325,143100,55052285,4160,4160,4160,4160,12
|
|
20240325,143000,55002365,4160,4160,4160,4160,12
|
|
20240325,142900,54952445,4160,4160,4160,4160,12
|
|
20240325,142800,54902525,4160,4160,4160,4160,12
|
|
20240325,142700,54852605,4165,4165,4165,4165,1
|
|
20240325,142600,54848440,4155,4155,4155,4155,11
|
|
20240325,142500,54802735,4155,4155,4155,4155,12
|
|
20240325,142400,54752875,4165,4155,4165,4155,68
|
|
20240325,142300,54469775,4155,4155,4155,4155,12
|
|
20240325,142200,54419915,4155,4155,4155,4155,0
|
|
20240325,142100,54419915,4155,4155,4155,4155,12
|
|
20240325,142000,54370055,4155,4155,4155,4155,11
|
|
20240325,141900,54324350,4155,4155,4155,4155,12
|
|
20240325,141800,54274490,4155,4155,4155,4155,12
|
|
20240325,141700,54224630,4155,4155,4155,4155,0
|
|
20240325,141600,54224630,4155,4155,4155,4155,249
|
|
20240325,141500,53190035,4155,4155,4155,4155,12
|
|
20240325,141400,53140175,4155,4155,4155,4155,11
|
|
20240325,141300,53094470,4155,4155,4155,4155,12
|
|
20240325,141200,53044610,4155,4155,4155,4155,0
|
|
20240325,141100,53044610,4155,4155,4155,4155,12
|
|
20240325,141000,52994750,4165,4155,4165,4155,59
|
|
20240325,140900,52749135,4155,4155,4155,4155,12
|
|
20240325,140800,52699275,4155,4155,4155,4155,11
|
|
20240325,140700,52653570,4155,4155,4155,4155,0
|
|
20240325,140600,52653570,4155,4155,4155,4155,12
|
|
20240325,140500,52603710,4155,4155,4155,4155,12
|
|
20240325,140400,52553850,4155,4155,4155,4155,12
|
|
20240325,140300,52503990,4155,4155,4155,4155,0
|
|
20240325,140200,52503990,4155,4155,4155,4155,12
|
|
20240325,140100,52454130,4155,4155,4155,4155,11
|
|
20240325,140000,52408425,4155,4155,4155,4155,12
|
|
20240325,135900,52358565,4155,4165,4165,4155,116
|
|
20240325,135800,51876180,4160,4160,4160,4160,0
|
|
20240325,135700,51876180,4160,4160,4160,4160,12
|
|
20240325,135600,51826260,4160,4160,4160,4160,12
|
|
20240325,135500,51776340,4160,4160,4160,4160,11
|
|
20240325,135400,51730580,4160,4160,4160,4160,12
|
|
20240325,135300,51680660,4160,4160,4160,4160,0
|
|
20240325,135200,51680660,4160,4160,4160,4160,20
|
|
20240325,135100,51597460,4155,4160,4160,4155,13
|
|
20240325,135000,51543440,4155,4155,4155,4155,12
|
|
20240325,134900,51493580,4160,4160,4160,4160,2
|
|
20240325,134800,51485260,4160,4160,4160,4160,0
|
|
20240325,134700,51485260,4160,4160,4160,4160,12
|
|
20240325,134600,51435340,4160,4160,4160,4160,12
|
|
20240325,134500,51385420,4160,4160,4160,4160,12
|
|
20240325,134400,51335500,4160,4160,4160,4160,12
|
|
20240325,134300,51285580,4160,4160,4160,4160,0
|
|
20240325,134200,51285580,4160,4160,4160,4160,11
|
|
20240325,134100,51239820,4160,4160,4160,4160,12
|
|
20240325,134000,51189900,4160,4160,4160,4160,12
|
|
20240325,133900,51139980,4160,4160,4160,4160,12
|
|
20240325,133800,51090060,4160,4160,4160,4160,0
|
|
20240325,133700,51090060,4160,4160,4160,4160,12
|
|
20240325,133600,51040140,4160,4160,4160,4160,11
|
|
20240325,133500,50994380,4160,4160,4160,4160,12
|
|
20240325,133400,50944460,4160,4160,4160,4160,12
|
|
20240325,133300,50894540,4160,4160,4160,4160,0
|
|
20240325,133200,50894540,4160,4160,4160,4160,12
|
|
20240325,133100,50844620,4160,4160,4160,4160,12
|
|
20240325,133000,50794700,4160,4160,4160,4160,11
|
|
20240325,132900,50748940,4160,4160,4160,4160,12
|
|
20240325,132800,50699020,4160,4160,4160,4160,0
|
|
20240325,132700,50699020,4160,4160,4160,4160,12
|
|
20240325,132600,50649100,4160,4160,4160,4160,12
|
|
20240325,132500,50599180,4160,4160,4160,4160,12
|
|
20240325,132400,50549260,4160,4160,4160,4160,11
|
|
20240325,132300,50503500,4160,4160,4160,4160,0
|
|
20240325,132200,50503500,4160,4160,4160,4160,12
|
|
20240325,132100,50453580,4160,4160,4160,4160,12
|
|
20240325,132000,50403660,4160,4160,4160,4160,12
|
|
20240325,131900,50353740,4160,4160,4160,4160,0
|
|
20240325,131800,50353740,4160,4160,4160,4160,12
|
|
20240325,131700,50303820,4160,4160,4160,4160,11
|
|
20240325,131600,50258060,4160,4160,4160,4160,12
|
|
20240325,131500,50208140,4160,4160,4160,4160,12
|
|
20240325,131400,50158220,4160,4160,4160,4160,0
|
|
20240325,131300,50158220,4160,4160,4160,4160,12
|
|
20240325,131200,50108300,4160,4160,4160,4160,12
|
|
20240325,131100,50058380,4160,4160,4160,4160,11
|
|
20240325,131000,50012620,4160,4160,4160,4160,12
|
|
20240325,130900,49962700,4160,4160,4160,4160,0
|
|
20240325,130800,49962700,4160,4160,4160,4160,12
|
|
20240325,130700,49912780,4160,4160,4160,4160,12
|
|
20240325,130600,49862860,4160,4160,4160,4160,12
|
|
20240325,130500,49812940,4160,4160,4160,4160,11
|
|
20240325,130400,49767180,4160,4160,4160,4160,0
|
|
20240325,130300,49767180,4160,4160,4160,4160,12
|
|
20240325,130200,49717260,4160,4160,4160,4160,12
|
|
20240325,130100,49667340,4160,4160,4160,4160,12
|
|
20240325,130000,49617420,4160,4160,4160,4160,12
|
|
20240325,125900,49567500,4160,4160,4160,4160,0
|
|
20240325,125800,49567500,4160,4160,4160,4160,11
|
|
20240325,125700,49521740,4155,4155,4155,4155,12
|
|
20240325,125600,49471880,4155,4155,4155,4155,12
|
|
20240325,125500,49422020,4155,4155,4155,4155,12
|
|
20240325,125400,49372160,4155,4155,4155,4155,0
|
|
20240325,125300,49372160,4155,4155,4155,4155,12
|
|
20240325,125200,49322300,4155,4155,4155,4155,11
|
|
20240325,125100,49276595,4155,4155,4155,4155,12
|
|
20240325,125000,49226735,4155,4155,4155,4155,12
|
|
20240325,124900,49176875,4155,4155,4155,4155,0
|
|
20240325,124800,49176875,4155,4155,4155,4155,12
|
|
20240325,124700,49127015,4155,4155,4155,4155,12
|
|
20240325,124600,49077155,4155,4155,4155,4155,11
|
|
20240325,124500,49031450,4155,4155,4155,4155,309
|
|
20240325,124400,47747555,4155,4155,4155,4155,1
|
|
20240325,124300,47743400,4155,4155,4155,4155,12
|
|
20240325,124200,47693540,4155,4155,4155,4155,12
|
|
20240325,124100,47643680,4155,4155,4155,4155,12
|
|
20240325,124000,47593820,4155,4155,4155,4155,11
|
|
20240325,123900,47548115,4155,4155,4155,4155,0
|
|
20240325,123800,47548115,4155,4155,4155,4155,437
|
|
20240325,123700,45732380,4160,4160,4160,4160,47
|
|
20240325,123600,45536860,4160,4175,4175,4160,15
|
|
20240325,123500,45474415,4160,4160,4160,4160,0
|
|
20240325,123400,45474415,4160,4160,4160,4160,12
|
|
20240325,123300,45424495,4160,4160,4160,4160,11
|
|
20240325,123200,45378735,4160,4165,4165,4160,183
|
|
20240325,123100,44617095,4160,4160,4160,4160,312
|
|
20240325,123000,43319175,4160,4160,4160,4160,0
|
|
20240325,122900,43319175,4160,4160,4160,4160,12
|
|
20240325,122800,43269255,4160,4160,4160,4160,12
|
|
20240325,122700,43219335,4160,4160,4160,4160,11
|
|
20240325,122600,43173575,4160,4160,4160,4160,12
|
|
20240325,122500,43123655,4160,4160,4160,4160,0
|
|
20240325,122400,43123655,4160,4160,4160,4160,12
|
|
20240325,122300,43073735,4165,4165,4165,4165,12
|
|
20240325,122200,43023755,4165,4165,4165,4165,12
|
|
20240325,122100,42973775,4165,4165,4165,4165,11
|
|
20240325,122000,42927960,4165,4165,4165,4165,0
|
|
20240325,121900,42927960,4165,4165,4165,4165,12
|
|
20240325,121800,42877980,4160,4160,4160,4160,12
|
|
20240325,121700,42828060,4160,4160,4160,4160,12
|
|
20240325,121600,42778140,4175,4160,4175,4160,32
|
|
20240325,121500,42644740,4160,4160,4160,4160,0
|
|
20240325,121400,42644740,4160,4160,4160,4160,11
|
|
20240325,121300,42598980,4160,4160,4160,4160,12
|
|
20240325,121200,42549060,4160,4160,4160,4160,12
|
|
20240325,121100,42499140,4160,4160,4160,4160,12
|
|
20240325,121000,42449220,4160,4160,4160,4160,0
|
|
20240325,120900,42449220,4160,4160,4170,4160,269
|
|
20240325,120800,41329430,4160,4160,4160,4160,502
|
|
20240325,120700,39241110,4160,4160,4160,4160,12
|
|
20240325,120600,39191190,4160,4160,4160,4160,12
|
|
20240325,120500,39141270,4160,4160,4160,4160,0
|
|
20240325,120400,39141270,4160,4160,4160,4160,12
|
|
20240325,120300,39091350,4160,4165,4165,4160,339
|
|
20240325,120200,37679475,4165,4165,4165,4165,11
|
|
20240325,120100,37633660,4165,4165,4165,4165,12
|
|
20240325,120000,37583680,4165,4165,4165,4165,0
|
|
20240325,115900,37583680,4165,4165,4165,4165,12
|
|
20240325,115800,37533700,4165,4165,4165,4165,192
|
|
20240325,115700,36734020,4165,4165,4165,4165,12
|
|
20240325,115600,36684040,4165,4165,4165,4165,11
|
|
20240325,115500,36638225,4165,4165,4165,4165,1
|
|
20240325,115400,36634060,4165,4165,4165,4165,12
|
|
20240325,115300,36584080,4165,4165,4165,4165,32
|
|
20240325,115200,36450800,4165,4165,4165,4165,12
|
|
20240325,115100,36400820,4165,4165,4165,4165,0
|
|
20240325,115000,36400820,4165,4165,4165,4165,12
|
|
20240325,114900,36350840,4165,4165,4165,4165,11
|
|
20240325,114800,36305025,4165,4165,4165,4165,12
|
|
20240325,114700,36255045,4160,4160,4160,4160,102
|
|
20240325,114600,35830725,4160,4160,4160,4160,0
|
|
20240325,114500,35830725,4160,4160,4160,4160,12
|
|
20240325,114400,35780805,4160,4160,4160,4160,12
|
|
20240325,114300,35730885,4160,4160,4160,4160,11
|
|
20240325,114200,35685125,4160,4160,4160,4160,12
|
|
20240325,114100,35635205,4160,4160,4160,4160,0
|
|
20240325,114000,35635205,4160,4160,4160,4160,12
|
|
20240325,113900,35585285,4160,4160,4160,4160,12
|
|
20240325,113800,35535365,4160,4160,4160,4160,12
|
|
20240325,113700,35485445,4160,4160,4160,4160,11
|
|
20240325,113600,35439685,4160,4160,4160,4160,0
|
|
20240325,113500,35439685,4160,4160,4160,4160,12
|
|
20240325,113400,35389765,4160,4160,4160,4160,12
|
|
20240325,113300,35339845,4160,4160,4160,4160,12
|
|
20240325,113200,35289925,4160,4160,4160,4160,12
|
|
20240325,113100,35240005,4160,4160,4160,4160,0
|
|
20240325,113000,35240005,4160,4160,4160,4160,11
|
|
20240325,112900,35194245,4160,4160,4160,4160,12
|
|
20240325,112800,35144325,4160,4160,4160,4160,12
|
|
20240325,112700,35094405,4160,4160,4160,4160,12
|
|
20240325,112600,35044485,4160,4160,4160,4160,123
|
|
20240325,112500,34532805,4160,4170,4170,4160,19
|
|
20240325,112400,34453695,4160,4160,4160,4160,11
|
|
20240325,112300,34407935,4160,4160,4160,4160,12
|
|
20240325,112200,34358015,4160,4160,4160,4160,12
|
|
20240325,112100,34308095,4160,4160,4160,4160,276
|
|
20240325,112000,33159935,4160,4165,4165,4160,60
|
|
20240325,111900,32910095,4160,4160,4160,4160,12
|
|
20240325,111800,32860175,4165,4165,4165,4165,63
|
|
20240325,111700,32597780,4165,4165,4165,4165,92
|
|
20240325,111600,32214600,4165,4165,4165,4165,0
|
|
20240325,111500,32214600,4165,4165,4165,4165,12
|
|
20240325,111400,32164620,4165,4165,4165,4165,12
|
|
20240325,111300,32114640,4165,4165,4165,4165,12
|
|
20240325,111200,32064660,4165,4165,4165,4165,11
|
|
20240325,111100,32018845,4165,4165,4165,4165,0
|
|
20240325,111000,32018845,4165,4165,4165,4165,12
|
|
20240325,110900,31968865,4165,4165,4165,4165,13
|
|
20240325,110800,31914720,4165,4165,4165,4165,12
|
|
20240325,110700,31864740,4165,4165,4165,4165,0
|
|
20240325,110600,31864740,4165,4170,4170,4165,58
|
|
20240325,110500,31622940,4160,4160,4160,4160,11
|
|
20240325,110400,31577180,4160,4160,4160,4160,12
|
|
20240325,110300,31527260,4160,4160,4160,4160,13
|
|
20240325,110200,31473180,4160,4160,4160,4160,5
|
|
20240325,110100,31452380,4160,4160,4160,4160,12
|
|
20240325,110000,31402460,4160,4160,4160,4160,12
|
|
20240325,105900,31352540,4160,4160,4160,4160,11
|
|
20240325,105800,31306780,4160,4160,4160,4160,13
|
|
20240325,105700,31252700,4160,4160,4160,4160,0
|
|
20240325,105600,31252700,4160,4160,4160,4160,12
|
|
20240325,105500,31202780,4160,4160,4160,4160,13
|
|
20240325,105400,31148700,4160,4160,4160,4160,12
|
|
20240325,105300,31098780,4160,4160,4160,4160,39
|
|
20240325,105200,30936540,4160,4160,4160,4160,1
|
|
20240325,105100,30932380,4160,4160,4160,4160,12
|
|
20240325,105000,30882460,4160,4160,4160,4160,112
|
|
20240325,104900,30416540,4160,4160,4160,4160,112
|
|
20240325,104800,29950620,4160,4160,4160,4160,12
|
|
20240325,104700,29900700,4160,4160,4160,4160,0
|
|
20240325,104600,29900700,4160,4160,4160,4160,12
|
|
20240325,104500,29850780,4160,4160,4160,4160,12
|
|
20240325,104400,29800860,4160,4160,4160,4160,12
|
|
20240325,104300,29750940,4160,4160,4160,4160,12
|
|
20240325,104200,29701020,4160,4160,4160,4160,0
|
|
20240325,104100,29701020,4160,4155,4160,4155,13
|
|
20240325,104000,29646945,4155,4155,4155,4155,11
|
|
20240325,103900,29601240,4155,4165,4165,4155,906
|
|
20240325,103800,25832190,4170,4165,4170,4165,36
|
|
20240325,103700,25682135,4165,4165,4165,4165,0
|
|
20240325,103600,25682135,4165,4165,4165,4165,12
|
|
20240325,103500,25632155,4165,4165,4165,4165,13
|
|
20240325,103400,25578010,4165,4165,4165,4165,11
|
|
20240325,103300,25532195,4165,4165,4165,4165,12
|
|
20240325,103200,25482215,4165,4165,4165,4165,0
|
|
20240325,103100,25482215,4165,4165,4165,4165,12
|
|
20240325,103000,25432235,4165,4165,4165,4165,12
|
|
20240325,102900,25382255,4165,4165,4165,4165,23
|
|
20240325,102800,25286460,4165,4165,4165,4165,11
|
|
20240325,102700,25240645,4160,4160,4160,4160,0
|
|
20240325,102600,25240645,4160,4160,4160,4160,12
|
|
20240325,102500,25190725,4160,4170,4170,4160,72
|
|
20240325,102400,24890605,4170,4170,4170,4170,13
|
|
20240325,102300,24836395,4165,4165,4165,4165,12
|
|
20240325,102200,24786415,4180,4180,4180,4180,210
|
|
20240325,102100,23908615,4165,4165,4165,4165,11
|
|
20240325,102000,23862800,4180,4175,4180,4175,609
|
|
20240325,101900,21317315,4165,4165,4165,4165,218
|
|
20240325,101800,20409345,4165,4165,4165,4165,1
|
|
20240325,101700,20405180,4165,4165,4165,4165,12
|
|
20240325,101600,20355200,4165,4165,4165,4165,12
|
|
20240325,101500,20305220,4165,4175,4175,4165,14
|
|
20240325,101400,20246880,4165,4165,4165,4165,12
|
|
20240325,101300,20196900,4165,4165,4165,4165,0
|
|
20240325,101200,20196900,4165,4165,4165,4165,13
|
|
20240325,101100,20142755,4160,4160,4160,4160,12
|
|
20240325,101000,20092835,4160,4175,4175,4160,14
|
|
20240325,100900,20034565,4160,4160,4160,4160,11
|
|
20240325,100800,19988805,4165,4165,4165,4165,10
|
|
20240325,100700,19947155,4165,4165,4165,4165,2
|
|
20240325,100600,19938825,4160,4165,4165,4160,248
|
|
20240325,100500,18907095,4165,4165,4165,4165,12
|
|
20240325,100400,18857115,4165,4165,4165,4165,112
|
|
20240325,100300,18390635,4165,4165,4165,4165,100
|
|
20240325,100200,17974135,4165,4170,4170,4165,106
|
|
20240325,100100,17532170,4170,4165,4170,4165,214
|
|
20240325,100000,16640855,4165,4165,4165,4165,28
|
|
20240325,095900,16524235,4165,4165,4165,4165,12
|
|
20240325,095800,16474255,4165,4165,4165,4165,0
|
|
20240325,095700,16474255,4165,4170,4170,4165,22
|
|
20240325,095600,16382575,4165,4165,4165,4165,11
|
|
20240325,095500,16336760,4165,4165,4165,4165,13
|
|
20240325,095400,16282615,4165,4165,4165,4165,22
|
|
20240325,095300,16190985,4165,4165,4165,4165,0
|
|
20240325,095200,16190985,4165,4165,4165,4165,12
|
|
20240325,095100,16141005,4165,4165,4165,4165,12
|
|
20240325,095000,16091025,4165,4170,4170,4165,112
|
|
20240325,094900,15624045,4170,4170,4170,4170,562
|
|
20240325,094800,13280505,4180,4180,4180,4180,5
|
|
20240325,094700,13259605,4170,4170,4170,4170,12
|
|
20240325,094600,13209565,4165,4165,4165,4165,12
|
|
20240325,094500,13159585,4180,4165,4180,4165,26
|
|
20240325,094400,13051085,4165,4165,4165,4165,12
|
|
20240325,094300,13001105,4165,4165,4165,4165,0
|
|
20240325,094200,13001105,4165,4170,4170,4165,14
|
|
20240325,094100,12942785,4170,4180,4180,4170,220
|
|
20240325,094000,12025285,4165,4165,4165,4165,12
|
|
20240325,093900,11975305,4165,4165,4165,4165,12
|
|
20240325,093800,11925325,4165,4165,4165,4165,1
|
|
20240325,093700,11921160,4165,4165,4165,4165,11
|
|
20240325,093600,11875345,4165,4165,4165,4165,17
|
|
20240325,093500,11804540,4165,4165,4165,4165,12
|
|
20240325,093400,11754560,4165,4165,4165,4165,1
|
|
20240325,093300,11750395,4165,4165,4165,4165,13
|
|
20240325,093200,11696250,4165,4165,4165,4165,17
|
|
20240325,093100,11625445,4165,4165,4165,4160,26
|
|
20240325,093000,11517180,4165,4165,4165,4165,312
|
|
20240325,092900,10217700,4165,4165,4165,4165,0
|
|
20240325,092800,10217700,4165,4165,4165,4165,12
|
|
20240325,092700,10167720,4180,4165,4180,4165,88
|
|
20240325,092600,9800075,4165,4170,4170,4165,110
|
|
20240325,092500,9341400,4170,4170,4170,4170,11
|
|
20240325,092400,9295530,4170,4170,4170,4170,0
|
|
20240325,092300,9295530,4170,4170,4170,4170,12
|
|
20240325,092200,9245490,4180,4180,4180,4170,126
|
|
20240325,092100,8718930,4170,4170,4170,4170,13
|
|
20240325,092000,8664720,4185,4170,4185,4170,13
|
|
20240325,091900,8610495,4170,4170,4170,4170,0
|
|
20240325,091800,8610495,4170,4175,4190,4170,544
|
|
20240325,091700,6332665,4170,4170,4170,4170,12
|
|
20240325,091600,6282625,4175,4175,4175,4175,8
|
|
20240325,091500,6249225,4175,4170,4175,4170,36
|
|
20240325,091400,6098985,4170,4170,4170,4170,0
|
|
20240325,091300,6098985,4170,4170,4170,4170,12
|
|
20240325,091200,6048945,4170,4170,4170,4170,11
|
|
20240325,091100,6003075,4175,4170,4175,4170,89
|
|
20240325,091000,5631560,4175,4170,4175,4170,19
|
|
20240325,090900,5552305,4175,4175,4175,4175,2
|
|
20240325,090800,5543955,4170,4175,4175,4170,10
|
|
20240325,090700,5502230,4175,4175,4175,4175,13
|
|
20240325,090600,5447955,4190,4180,4190,4180,435
|
|
20240325,090500,3628605,4180,4180,4190,4180,564
|
|
20240325,090400,1270425,4180,4180,4180,4180,0
|
|
20240325,090300,1270425,4180,4190,4190,4180,23
|
|
20240325,090200,1174175,4190,4190,4190,4190,1
|
|
20240325,090100,1169985,4195,4190,4205,4190,183
|
|
20240325,090000,401290,4185,4180,4185,4180,96
|