616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,191300,615184820,5580,5580,5580,5580,2557
|
|
20240315,191200,615184820,5580,5580,5580,5580,0
|
|
20240315,191100,615184820,5580,5580,5580,5580,0
|
|
20240315,191000,615184820,5580,5580,5580,5580,0
|
|
20240315,190900,615184820,5580,5580,5580,5580,0
|
|
20240315,190800,615184820,5580,5580,5580,5580,0
|
|
20240315,190700,615184820,5580,5580,5580,5580,0
|
|
20240315,190600,615184820,5580,5580,5580,5580,0
|
|
20240315,190500,615184820,5580,5580,5580,5580,0
|
|
20240315,190400,615184820,5580,5580,5580,5580,0
|
|
20240315,190300,615184820,5580,5580,5580,5580,0
|
|
20240315,190200,615184820,5580,5580,5580,5580,0
|
|
20240315,190100,615184820,5580,5580,5580,5580,0
|
|
20240315,190000,615184820,5580,5580,5580,5580,0
|
|
20240315,185900,615184820,5580,5580,5580,5580,0
|
|
20240315,185800,615184820,5580,5580,5580,5580,0
|
|
20240315,185700,615184820,5580,5580,5580,5580,0
|
|
20240315,185600,615184820,5580,5580,5580,5580,0
|
|
20240315,185500,615184820,5580,5580,5580,5580,0
|
|
20240315,185400,615184820,5580,5580,5580,5580,0
|
|
20240315,185300,615184820,5580,5580,5580,5580,0
|
|
20240315,185200,615184820,5580,5580,5580,5580,0
|
|
20240315,185100,615184820,5580,5580,5580,5580,0
|
|
20240315,185000,615184820,5580,5580,5580,5580,0
|
|
20240315,184900,615184820,5580,5580,5580,5580,0
|
|
20240315,184800,615184820,5580,5580,5580,5580,0
|
|
20240315,184700,615184820,5580,5580,5580,5580,0
|
|
20240315,184600,615184820,5580,5580,5580,5580,0
|
|
20240315,184500,615184820,5580,5580,5580,5580,0
|
|
20240315,184400,615184820,5580,5580,5580,5580,0
|
|
20240315,184300,615184820,5580,5580,5580,5580,2557
|
|
20240315,184200,615184820,5580,5580,5580,5580,0
|
|
20240315,184100,615184820,5580,5580,5580,5580,0
|
|
20240315,184000,615184820,5580,5580,5580,5580,0
|
|
20240315,183900,615184820,5580,5580,5580,5580,0
|
|
20240315,183800,615184820,5580,5580,5580,5580,0
|
|
20240315,183700,615184820,5580,5580,5580,5580,0
|
|
20240315,183600,615184820,5580,5580,5580,5580,0
|
|
20240315,183500,615184820,5580,5580,5580,5580,0
|
|
20240315,183400,615184820,5580,5580,5580,5580,0
|
|
20240315,183300,615184820,5580,5580,5580,5580,0
|
|
20240315,183200,615184820,5580,5580,5580,5580,0
|
|
20240315,183100,615184820,5580,5580,5580,5580,0
|
|
20240315,183000,615184820,5580,5580,5580,5580,0
|
|
20240315,182900,615184820,5580,5580,5580,5580,0
|
|
20240315,182800,615184820,5580,5580,5580,5580,0
|
|
20240315,182700,615184820,5580,5580,5580,5580,0
|
|
20240315,182600,615184820,5580,5580,5580,5580,0
|
|
20240315,182500,615184820,5580,5580,5580,5580,0
|
|
20240315,182400,615184820,5580,5580,5580,5580,0
|
|
20240315,182300,615184820,5580,5580,5580,5580,0
|
|
20240315,182200,615184820,5580,5580,5580,5580,0
|
|
20240315,182100,615184820,5580,5580,5580,5580,0
|
|
20240315,182000,615184820,5580,5580,5580,5580,0
|
|
20240315,181900,615184820,5580,5580,5580,5580,0
|
|
20240315,181800,615184820,5580,5580,5580,5580,0
|
|
20240315,181700,615184820,5580,5580,5580,5580,0
|
|
20240315,181600,615184820,5580,5580,5580,5580,0
|
|
20240315,181500,615184820,5580,5580,5580,5580,0
|
|
20240315,181400,615184820,5580,5580,5580,5580,0
|
|
20240315,181300,615184820,5580,5580,5580,5580,2557
|
|
20240315,181200,615184820,5580,5580,5580,5580,0
|
|
20240315,181100,615184820,5580,5580,5580,5580,0
|
|
20240315,181000,615184820,5580,5580,5580,5580,0
|
|
20240315,180900,615184820,5580,5580,5580,5580,0
|
|
20240315,180800,615184820,5580,5580,5580,5580,0
|
|
20240315,180700,615184820,5580,5580,5580,5580,0
|
|
20240315,180600,615184820,5580,5580,5580,5580,0
|
|
20240315,180500,615184820,5580,5580,5580,5580,0
|
|
20240315,180400,615184820,5580,5580,5580,5580,0
|
|
20240315,180300,615184820,5580,5580,5580,5580,0
|
|
20240315,180200,615184820,5580,5580,5580,5580,0
|
|
20240315,180100,615184820,5580,5580,5580,5580,0
|
|
20240315,180000,615184820,5580,5580,5580,5580,0
|
|
20240315,175900,615184820,5580,5580,5580,5580,0
|
|
20240315,175800,615184820,5580,5580,5580,5580,0
|
|
20240315,175700,615184820,5580,5580,5580,5580,0
|
|
20240315,175600,615184820,5580,5580,5580,5580,0
|
|
20240315,175500,615184820,5580,5580,5580,5580,0
|
|
20240315,175400,615184820,5580,5580,5580,5580,0
|
|
20240315,175300,615184820,5580,5580,5580,5580,0
|
|
20240315,175200,615184820,5580,5580,5580,5580,0
|
|
20240315,175100,615184820,5580,5580,5580,5580,0
|
|
20240315,175000,615184820,5580,5580,5580,5580,0
|
|
20240315,174900,615184820,5580,5580,5580,5580,0
|
|
20240315,174800,615184820,5580,5580,5580,5580,0
|
|
20240315,174700,615184820,5580,5580,5580,5580,0
|
|
20240315,174600,615184820,5580,5580,5580,5580,0
|
|
20240315,174500,615184820,5580,5580,5580,5580,0
|
|
20240315,174400,615184820,5580,5580,5580,5580,0
|
|
20240315,174300,615184820,5580,5580,5580,5580,2557
|
|
20240315,174200,615184820,5580,5580,5580,5580,0
|
|
20240315,174100,615184820,5580,5580,5580,5580,0
|
|
20240315,174000,615184820,5580,5580,5580,5580,0
|
|
20240315,173900,615184820,5580,5580,5580,5580,0
|
|
20240315,173800,615184820,5580,5580,5580,5580,0
|
|
20240315,173700,615184820,5580,5580,5580,5580,0
|
|
20240315,173600,615184820,5580,5580,5580,5580,0
|
|
20240315,173500,615184820,5580,5580,5580,5580,0
|
|
20240315,173400,615184820,5580,5580,5580,5580,0
|
|
20240315,173300,615184820,5580,5580,5580,5580,0
|
|
20240315,173200,615184820,5580,5580,5580,5580,0
|
|
20240315,173100,615184820,5580,5580,5580,5580,0
|
|
20240315,173000,615184820,5580,5580,5580,5580,0
|
|
20240315,172900,615184820,5580,5580,5580,5580,0
|
|
20240315,172800,615184820,5580,5580,5580,5580,0
|
|
20240315,172700,615184820,5580,5580,5580,5580,0
|
|
20240315,172600,615184820,5580,5580,5580,5580,0
|
|
20240315,172500,615184820,5580,5580,5580,5580,0
|
|
20240315,172400,615184820,5580,5580,5580,5580,0
|
|
20240315,172300,615184820,5580,5580,5580,5580,0
|
|
20240315,172200,615184820,5580,5580,5580,5580,0
|
|
20240315,172100,615184820,5580,5580,5580,5580,0
|
|
20240315,172000,615184820,5580,5580,5580,5580,0
|
|
20240315,171900,615184820,5580,5580,5580,5580,0
|
|
20240315,171800,615184820,5580,5580,5580,5580,0
|
|
20240315,171700,615184820,5580,5580,5580,5580,0
|
|
20240315,171600,615184820,5580,5580,5580,5580,0
|
|
20240315,171500,615184820,5580,5580,5580,5580,0
|
|
20240315,171400,615184820,5580,5580,5580,5580,0
|
|
20240315,171300,615184820,5580,5580,5580,5580,2557
|
|
20240315,171200,615184820,5580,5580,5580,5580,0
|
|
20240315,171100,615184820,5580,5580,5580,5580,0
|
|
20240315,171000,615184820,5580,5580,5580,5580,0
|
|
20240315,170900,615184820,5580,5580,5580,5580,0
|
|
20240315,170800,615184820,5580,5580,5580,5580,0
|
|
20240315,170700,615184820,5580,5580,5580,5580,0
|
|
20240315,170600,615184820,5580,5580,5580,5580,0
|
|
20240315,170500,615184820,5580,5580,5580,5580,0
|
|
20240315,170400,615184820,5580,5580,5580,5580,0
|
|
20240315,170300,615184820,5580,5580,5580,5580,0
|
|
20240315,170200,615184820,5580,5580,5580,5580,0
|
|
20240315,170100,615184820,5580,5580,5580,5580,0
|
|
20240315,170000,615184820,5580,5580,5580,5580,0
|
|
20240315,165900,615184820,5580,5580,5580,5580,0
|
|
20240315,165800,615184820,5580,5580,5580,5580,0
|
|
20240315,165700,615184820,5580,5580,5580,5580,0
|
|
20240315,165600,615184820,5580,5580,5580,5580,0
|
|
20240315,165500,615184820,5580,5580,5580,5580,0
|
|
20240315,165400,615184820,5580,5580,5580,5580,0
|
|
20240315,165300,615184820,5580,5580,5580,5580,0
|
|
20240315,165200,615184820,5580,5580,5580,5580,0
|
|
20240315,165100,615184820,5580,5580,5580,5580,0
|
|
20240315,165000,615184820,5580,5580,5580,5580,0
|
|
20240315,164900,615184820,5580,5580,5580,5580,0
|
|
20240315,164800,615184820,5580,5580,5580,5580,0
|
|
20240315,164700,615184820,5580,5580,5580,5580,0
|
|
20240315,164600,615184820,5580,5580,5580,5580,0
|
|
20240315,164500,615184820,5580,5580,5580,5580,0
|
|
20240315,164400,615184820,5580,5580,5580,5580,0
|
|
20240315,164300,615184820,5580,5580,5580,5580,2557
|
|
20240315,164200,615184820,5580,5580,5580,5580,0
|
|
20240315,164100,615184820,5580,5580,5580,5580,0
|
|
20240315,164000,615184820,5580,5580,5580,5580,0
|
|
20240315,163900,615184820,5580,5580,5580,5580,0
|
|
20240315,163800,615184820,5580,5580,5580,5580,0
|
|
20240315,163700,615184820,5580,5580,5580,5580,0
|
|
20240315,163600,615184820,5580,5580,5580,5580,0
|
|
20240315,163500,615184820,5580,5580,5580,5580,0
|
|
20240315,163400,615184820,5580,5580,5580,5580,0
|
|
20240315,163300,615184820,5580,5580,5580,5580,0
|
|
20240315,163200,615184820,5580,5580,5580,5580,0
|
|
20240315,163100,615184820,5580,5580,5580,5580,0
|
|
20240315,163000,615184820,5580,5580,5580,5580,0
|
|
20240315,162900,615184820,5580,5580,5580,5580,0
|
|
20240315,162800,615184820,5580,5580,5580,5580,0
|
|
20240315,162700,615184820,5580,5580,5580,5580,0
|
|
20240315,162600,615184820,5580,5580,5580,5580,0
|
|
20240315,162500,615184820,5580,5580,5580,5580,0
|
|
20240315,162400,615184820,5580,5580,5580,5580,0
|
|
20240315,162300,615184820,5580,5580,5580,5580,0
|
|
20240315,162200,615184820,5580,5580,5580,5580,0
|
|
20240315,162100,615184820,5580,5580,5580,5580,0
|
|
20240315,162000,615184820,5580,5580,5580,5580,0
|
|
20240315,161900,615184820,5580,5580,5580,5580,0
|
|
20240315,161800,615184820,5580,5580,5580,5580,0
|
|
20240315,161700,615184820,5580,5580,5580,5580,0
|
|
20240315,161600,615184820,5580,5580,5580,5580,0
|
|
20240315,161500,615184820,5580,5580,5580,5580,0
|
|
20240315,161400,615184820,5580,5580,5580,5580,0
|
|
20240315,161300,615184820,5580,5580,5580,5580,2557
|
|
20240315,161200,615184820,5580,5580,5580,5580,0
|
|
20240315,161100,615184820,5580,5580,5580,5580,0
|
|
20240315,161000,615184820,5580,5580,5580,5580,0
|
|
20240315,160900,615184820,5580,5580,5580,5580,0
|
|
20240315,160800,615184820,5580,5580,5580,5580,0
|
|
20240315,160700,615184820,5580,5580,5580,5580,0
|
|
20240315,160600,615184820,5580,5580,5580,5580,0
|
|
20240315,160500,615184820,5580,5580,5580,5580,0
|
|
20240315,160400,615184820,5580,5580,5580,5580,0
|
|
20240315,160300,615184820,5580,5580,5580,5580,0
|
|
20240315,160200,615184820,5580,5580,5580,5580,0
|
|
20240315,160100,615184820,5580,5580,5580,5580,0
|
|
20240315,160000,615184820,5580,5580,5580,5580,0
|
|
20240315,155900,615184820,5580,5580,5580,5580,0
|
|
20240315,155800,615184820,5580,5580,5580,5580,0
|
|
20240315,155700,615184820,5580,5580,5580,5580,0
|
|
20240315,155600,615184820,5580,5580,5580,5580,0
|
|
20240315,155500,615184820,5580,5580,5580,5580,0
|
|
20240315,155400,615184820,5580,5580,5580,5580,0
|
|
20240315,155300,615184820,5580,5580,5580,5580,0
|
|
20240315,155200,615184820,5580,5580,5580,5580,0
|
|
20240315,155100,615184820,5580,5580,5580,5580,0
|
|
20240315,155000,615184820,5580,5580,5580,5580,0
|
|
20240315,154900,615184820,5580,5580,5580,5580,0
|
|
20240315,154800,615184820,5580,5580,5580,5580,0
|
|
20240315,154700,615184820,5580,5580,5580,5580,0
|
|
20240315,154600,615184820,5580,5580,5580,5580,0
|
|
20240315,154500,615184820,5580,5580,5580,5580,0
|
|
20240315,154400,615184820,5580,5580,5580,5580,0
|
|
20240315,154300,615184820,5580,5580,5580,5580,2557
|
|
20240315,154200,615184820,5580,5580,5580,5580,0
|
|
20240315,154100,615184820,5580,5580,5580,5580,0
|
|
20240315,154000,615184820,5580,5580,5580,5580,0
|
|
20240315,153900,615184820,5580,5580,5580,5580,0
|
|
20240315,153800,615184820,5580,5580,5580,5580,0
|
|
20240315,153700,615184820,5580,5580,5580,5580,0
|
|
20240315,153600,615184820,5580,5580,5580,5580,0
|
|
20240315,153500,615184820,5580,5580,5580,5580,0
|
|
20240315,153400,615184820,5580,5580,5580,5580,0
|
|
20240315,153300,615184820,5580,5580,5580,5580,0
|
|
20240315,153200,615184820,5580,5580,5580,5580,0
|
|
20240315,153100,615184820,5580,5580,5580,5580,0
|
|
20240315,153000,615184820,5580,5580,5580,5580,2557
|
|
20240315,152900,600916760,5630,5630,5630,5630,0
|
|
20240315,152800,600916760,5630,5630,5630,5630,0
|
|
20240315,152700,600916760,5630,5630,5630,5630,0
|
|
20240315,152600,600916760,5630,5630,5630,5630,0
|
|
20240315,152500,600916760,5630,5630,5630,5630,0
|
|
20240315,152400,600916760,5630,5630,5630,5630,0
|
|
20240315,152300,600916760,5630,5630,5630,5630,0
|
|
20240315,152200,600916760,5630,5630,5630,5630,0
|
|
20240315,152100,600916760,5630,5630,5630,5630,0
|
|
20240315,152000,600916760,5630,5630,5630,5630,0
|
|
20240315,151900,600916760,5630,5640,5640,5630,247
|
|
20240315,151800,599524620,5640,5630,5660,5630,2011
|
|
20240315,151700,588183160,5630,5630,5630,5630,6
|
|
20240315,151600,588149380,5640,5640,5640,5640,0
|
|
20240315,151500,588149380,5640,5640,5640,5640,0
|
|
20240315,151400,588149380,5640,5640,5640,5640,1
|
|
20240315,151300,588143740,5630,5630,5630,5630,4
|
|
20240315,151200,588121220,5630,5630,5630,5630,0
|
|
20240315,151100,588121220,5630,5630,5630,5630,20
|
|
20240315,151000,588008620,5610,5610,5610,5610,1
|
|
20240315,150900,588003010,5640,5640,5640,5610,110
|
|
20240315,150800,587382670,5640,5640,5640,5640,0
|
|
20240315,150700,587382670,5640,5640,5640,5640,88
|
|
20240315,150600,586886350,5640,5640,5640,5640,0
|
|
20240315,150500,586886350,5640,5630,5640,5610,400
|
|
20240315,150400,584639110,5640,5640,5640,5640,6
|
|
20240315,150300,584605270,5630,5660,5660,5630,197
|
|
20240315,150200,583494180,5640,5640,5640,5640,11
|
|
20240315,150100,583432140,5670,5670,5670,5670,0
|
|
20240315,150000,583432140,5670,5670,5670,5670,1
|
|
20240315,145900,583426470,5660,5660,5660,5640,198
|
|
20240315,145800,582305810,5670,5660,5680,5640,222
|
|
20240315,145700,581049070,5660,5640,5660,5640,250
|
|
20240315,145600,579636030,5600,5600,5600,5600,0
|
|
20240315,145500,579636030,5600,5610,5610,5600,89
|
|
20240315,145400,579137490,5600,5600,5600,5600,0
|
|
20240315,145300,579137490,5600,5620,5620,5600,200
|
|
20240315,145200,578017290,5600,5620,5620,5600,171
|
|
20240315,145100,577058040,5620,5620,5620,5620,125
|
|
20240315,145000,576355540,5620,5610,5620,5610,56
|
|
20240315,144900,576040900,5620,5620,5620,5620,12
|
|
20240315,144800,575973460,5610,5610,5610,5610,2
|
|
20240315,144700,575962240,5610,5640,5640,5610,8191
|
|
20240315,144600,530000510,5640,5640,5640,5640,0
|
|
20240315,144500,530000510,5640,5640,5640,5640,0
|
|
20240315,144400,530000510,5640,5640,5640,5640,159
|
|
20240315,144300,529103750,5640,5640,5640,5640,548
|
|
20240315,144200,526013030,5640,5630,5640,5630,213
|
|
20240315,144100,524811720,5620,5620,5620,5620,152
|
|
20240315,144000,523957480,5610,5610,5610,5610,116
|
|
20240315,143900,523306720,5610,5610,5610,5610,47
|
|
20240315,143800,523043050,5600,5600,5600,5600,1084
|
|
20240315,143700,516972650,5600,5610,5610,5600,1000
|
|
20240315,143600,511371190,5610,5610,5610,5610,0
|
|
20240315,143500,511371190,5610,5610,5610,5610,67
|
|
20240315,143400,510995320,5610,5610,5610,5610,0
|
|
20240315,143300,510995320,5610,5620,5620,5610,1570
|
|
20240315,143200,502182430,5660,5660,5660,5660,0
|
|
20240315,143100,502182430,5660,5660,5660,5660,0
|
|
20240315,143000,502182430,5660,5630,5660,5610,1491
|
|
20240315,142900,493809070,5670,5640,5670,5620,591
|
|
20240315,142800,490484700,5650,5650,5650,5650,169
|
|
20240315,142700,489529850,5650,5650,5650,5650,144
|
|
20240315,142600,488716250,5640,5640,5640,5640,248
|
|
20240315,142500,487317530,5650,5650,5650,5650,0
|
|
20240315,142400,487317530,5650,5650,5650,5650,0
|
|
20240315,142300,487317530,5650,5650,5650,5640,1260
|
|
20240315,142200,480200300,5660,5660,5660,5660,610
|
|
20240315,142100,476747700,5660,5670,5670,5660,1500
|
|
20240315,142000,468255600,5670,5670,5670,5670,0
|
|
20240315,141900,468255600,5670,5670,5670,5670,0
|
|
20240315,141800,468255600,5670,5690,5690,5670,267
|
|
20240315,141700,466737800,5690,5690,5690,5690,421
|
|
20240315,141600,464342310,5690,5700,5700,5690,107
|
|
20240315,141500,463732980,5710,5710,5710,5710,624
|
|
20240315,141400,460169940,5720,5720,5720,5720,346
|
|
20240315,141300,458190820,5710,5700,5710,5700,588
|
|
20240315,141200,454834470,5700,5700,5700,5700,180
|
|
20240315,141100,453808470,5700,5700,5700,5700,0
|
|
20240315,141000,453808470,5700,5700,5700,5700,41
|
|
20240315,140900,453574770,5700,5690,5700,5690,912
|
|
20240315,140800,448376470,5700,5700,5700,5700,214
|
|
20240315,140700,447156670,5700,5700,5700,5700,541
|
|
20240315,140600,444072970,5690,5690,5690,5690,0
|
|
20240315,140500,444072970,5690,5690,5690,5690,0
|
|
20240315,140400,444072970,5690,5710,5710,5690,8484
|
|
20240315,140300,395714990,5700,5700,5700,5700,0
|
|
20240315,140200,395714990,5700,5710,5710,5700,178
|
|
20240315,140100,394699390,5700,5700,5700,5700,1
|
|
20240315,140000,394693690,5700,5710,5710,5700,783
|
|
20240315,135900,390229380,5710,5720,5720,5710,10
|
|
20240315,135800,390172270,5720,5690,5720,5690,785
|
|
20240315,135700,385705560,5690,5690,5690,5690,1
|
|
20240315,135600,385699870,5730,5730,5730,5730,609
|
|
20240315,135500,382210300,5730,5730,5730,5710,89
|
|
20240315,135400,381701010,5730,5730,5740,5680,2905
|
|
20240315,135300,365074420,5730,5680,5740,5680,10377
|
|
20240315,135200,305855950,5680,5670,5680,5670,359
|
|
20240315,135100,303816950,5670,5680,5680,5670,420
|
|
20240315,135000,301431970,5680,5680,5680,5680,357
|
|
20240315,134900,299404210,5670,5680,5680,5670,9
|
|
20240315,134800,299353100,5670,5680,5680,5670,1002
|
|
20240315,134700,293662940,5680,5670,5680,5660,349
|
|
20240315,134600,291685810,5660,5680,5680,5660,356
|
|
20240315,134500,289663930,5680,5660,5680,5630,1059
|
|
20240315,134400,283673150,5660,5650,5660,5650,190
|
|
20240315,134300,282597950,5660,5630,5660,5630,9
|
|
20240315,134200,282547180,5620,5630,5630,5620,171
|
|
20240315,134100,281586000,5650,5650,5650,5650,0
|
|
20240315,134000,281586000,5650,5650,5650,5650,0
|
|
20240315,133900,281586000,5650,5650,5650,5650,6
|
|
20240315,133800,281552100,5650,5650,5650,5650,20
|
|
20240315,133700,281439100,5650,5650,5650,5650,188
|
|
20240315,133600,280376900,5650,5650,5660,5650,540
|
|
20240315,133500,277322880,5660,5660,5660,5660,8
|
|
20240315,133400,277277600,5650,5660,5660,5650,353
|
|
20240315,133300,275281420,5670,5660,5680,5660,250
|
|
20240315,133200,273863390,5670,5670,5670,5670,1314
|
|
20240315,133100,266413010,5670,5670,5670,5670,100
|
|
20240315,133000,265846010,5660,5650,5660,5650,778
|
|
20240315,132900,261445860,5650,5630,5650,5630,1282
|
|
20240315,132800,254223580,5630,5620,5630,5620,177
|
|
20240315,132700,253227670,5630,5630,5630,5630,1
|
|
20240315,132600,253222040,5620,5620,5620,5620,42
|
|
20240315,132500,252986000,5610,5610,5610,5610,12
|
|
20240315,132400,252918680,5610,5610,5610,5610,0
|
|
20240315,132300,252918680,5610,5610,5610,5610,0
|
|
20240315,132200,252918680,5610,5610,5610,5610,225
|
|
20240315,132100,251656430,5610,5610,5610,5610,30
|
|
20240315,132000,251488130,5620,5620,5620,5620,0
|
|
20240315,131900,251488130,5620,5620,5620,5620,11
|
|
20240315,131800,251426310,5620,5620,5620,5620,1
|
|
20240315,131700,251420690,5610,5620,5620,5610,42
|
|
20240315,131600,251185060,5630,5630,5630,5630,0
|
|
20240315,131500,251185060,5630,5620,5630,5620,101
|
|
20240315,131400,250616930,5620,5620,5620,5620,30
|
|
20240315,131300,250448330,5630,5630,5630,5630,0
|
|
20240315,131200,250448330,5630,5630,5630,5630,0
|
|
20240315,131100,250448330,5630,5620,5630,5620,6
|
|
20240315,131000,250414600,5620,5620,5620,5620,0
|
|
20240315,130900,250414600,5620,5620,5620,5620,0
|
|
20240315,130800,250414600,5620,5620,5620,5620,0
|
|
20240315,130700,250414600,5620,5620,5620,5620,0
|
|
20240315,130600,250414600,5620,5620,5620,5620,523
|
|
20240315,130500,247475340,5590,5630,5630,5590,101
|
|
20240315,130400,246906790,5630,5620,5630,5620,108
|
|
20240315,130300,246299820,5620,5620,5620,5620,0
|
|
20240315,130200,246299820,5620,5620,5620,5620,150
|
|
20240315,130100,245456820,5620,5620,5620,5620,0
|
|
20240315,130000,245456820,5620,5620,5620,5620,1
|
|
20240315,125900,245451200,5590,5620,5620,5590,1878
|
|
20240315,125800,234948700,5620,5620,5620,5620,200
|
|
20240315,125700,233824700,5620,5620,5620,5620,26
|
|
20240315,125600,233678580,5620,5620,5620,5620,19
|
|
20240315,125500,233571800,5620,5620,5620,5620,0
|
|
20240315,125400,233571800,5620,5620,5620,5620,0
|
|
20240315,125300,233571800,5620,5620,5620,5620,17
|
|
20240315,125200,233476260,5620,5620,5620,5620,21
|
|
20240315,125100,233358240,5620,5620,5620,5620,51
|
|
20240315,125000,233071620,5620,5620,5620,5620,18
|
|
20240315,124900,232970460,5620,5620,5620,5620,188
|
|
20240315,124800,231913900,5620,5620,5620,5620,0
|
|
20240315,124700,231913900,5620,5620,5620,5620,1
|
|
20240315,124600,231908280,5590,5590,5590,5590,178
|
|
20240315,124500,230913260,5590,5590,5590,5590,0
|
|
20240315,124400,230913260,5590,5590,5590,5590,224
|
|
20240315,124300,229661100,5590,5590,5590,5590,18
|
|
20240315,124200,229560480,5590,5590,5590,5590,2
|
|
20240315,124100,229549300,5580,5580,5580,5580,0
|
|
20240315,124000,229549300,5580,5580,5580,5580,0
|
|
20240315,123900,229549300,5580,5590,5590,5580,190
|
|
20240315,123800,228488930,5590,5590,5590,5590,50
|
|
20240315,123700,228209430,5590,5600,5600,5590,205
|
|
20240315,123600,227062380,5620,5620,5620,5620,0
|
|
20240315,123500,227062380,5620,5620,5620,5620,0
|
|
20240315,123400,227062380,5620,5620,5620,5620,0
|
|
20240315,123300,227062380,5620,5620,5620,5620,0
|
|
20240315,123200,227062380,5620,5620,5620,5620,0
|
|
20240315,123100,227062380,5620,5620,5620,5620,1
|
|
20240315,123000,227056760,5620,5620,5620,5620,0
|
|
20240315,122900,227056760,5620,5620,5620,5620,0
|
|
20240315,122800,227056760,5620,5620,5620,5620,900
|
|
20240315,122700,221998760,5610,5610,5610,5610,0
|
|
20240315,122600,221998760,5610,5610,5610,5610,106
|
|
20240315,122500,221404100,5630,5630,5630,5630,0
|
|
20240315,122400,221404100,5630,5630,5630,5630,44
|
|
20240315,122300,221156380,5620,5620,5620,5620,0
|
|
20240315,122200,221156380,5620,5620,5620,5620,0
|
|
20240315,122100,221156380,5620,5620,5620,5620,312
|
|
20240315,122000,219402940,5620,5620,5620,5620,0
|
|
20240315,121900,219402940,5620,5620,5620,5620,0
|
|
20240315,121800,219402940,5620,5620,5620,5620,311
|
|
20240315,121700,217655120,5620,5620,5620,5620,0
|
|
20240315,121600,217655120,5620,5620,5620,5620,0
|
|
20240315,121500,217655120,5620,5610,5620,5610,698
|
|
20240315,121400,213732440,5590,5590,5590,5590,182
|
|
20240315,121300,212715060,5580,5580,5580,5580,0
|
|
20240315,121200,212715060,5580,5580,5580,5580,0
|
|
20240315,121100,212715060,5580,5580,5580,5580,0
|
|
20240315,121000,212715060,5580,5580,5580,5580,5
|
|
20240315,120900,212687160,5580,5580,5580,5580,0
|
|
20240315,120800,212687160,5580,5580,5580,5580,0
|
|
20240315,120700,212687160,5580,5580,5580,5580,24
|
|
20240315,120600,212553240,5610,5610,5610,5610,0
|
|
20240315,120500,212553240,5610,5610,5610,5610,0
|
|
20240315,120400,212553240,5610,5610,5610,5610,0
|
|
20240315,120300,212553240,5610,5610,5610,5610,1
|
|
20240315,120200,212547630,5610,5610,5610,5610,0
|
|
20240315,120100,212547630,5610,5610,5610,5610,0
|
|
20240315,120000,212547630,5610,5600,5610,5600,193
|
|
20240315,115900,211465850,5590,5590,5590,5590,0
|
|
20240315,115800,211465850,5590,5590,5590,5590,210
|
|
20240315,115700,210291950,5590,5590,5590,5590,55
|
|
20240315,115600,209984500,5580,5580,5580,5580,0
|
|
20240315,115500,209984500,5580,5580,5580,5580,1
|
|
20240315,115400,209978920,5600,5600,5600,5600,0
|
|
20240315,115300,209978920,5600,5600,5600,5600,0
|
|
20240315,115200,209978920,5600,5600,5600,5600,0
|
|
20240315,115100,209978920,5600,5600,5600,5600,5
|
|
20240315,115000,209950920,5610,5610,5610,5610,0
|
|
20240315,114900,209950920,5610,5610,5610,5610,0
|
|
20240315,114800,209950920,5610,5610,5610,5610,0
|
|
20240315,114700,209950920,5610,5610,5610,5610,0
|
|
20240315,114600,209950920,5610,5610,5610,5610,178
|
|
20240315,114500,208952340,5610,5610,5610,5610,0
|
|
20240315,114400,208952340,5610,5610,5610,5610,10
|
|
20240315,114300,208896240,5580,5580,5580,5580,100
|
|
20240315,114200,208338240,5580,5580,5580,5580,0
|
|
20240315,114100,208338240,5580,5580,5580,5580,0
|
|
20240315,114000,208338240,5580,5580,5580,5580,0
|
|
20240315,113900,208338240,5580,5600,5600,5580,697
|
|
20240315,113800,204448640,5600,5600,5600,5600,0
|
|
20240315,113700,204448640,5600,5600,5600,5600,0
|
|
20240315,113600,204448640,5600,5600,5600,5600,14
|
|
20240315,113500,204370240,5600,5600,5600,5600,7
|
|
20240315,113400,204331040,5610,5610,5610,5610,1
|
|
20240315,113300,204325430,5610,5610,5610,5610,2
|
|
20240315,113200,204314210,5610,5610,5610,5610,10
|
|
20240315,113100,204258110,5610,5610,5610,5610,4
|
|
20240315,113000,204235670,5610,5610,5610,5610,100
|
|
20240315,112900,203674670,5610,5610,5610,5610,0
|
|
20240315,112800,203674670,5610,5610,5610,5610,0
|
|
20240315,112700,203674670,5610,5610,5610,5610,0
|
|
20240315,112600,203674670,5610,5610,5610,5610,0
|
|
20240315,112500,203674670,5610,5610,5610,5610,2
|
|
20240315,112400,203663450,5580,5580,5580,5580,0
|
|
20240315,112300,203663450,5580,5590,5590,5580,221
|
|
20240315,112200,202430140,5600,5600,5600,5600,181
|
|
20240315,112100,201416540,5610,5610,5610,5610,0
|
|
20240315,112000,201416540,5610,5610,5610,5610,0
|
|
20240315,111900,201416540,5610,5610,5610,5610,0
|
|
20240315,111800,201416540,5610,5610,5610,5610,0
|
|
20240315,111700,201416540,5610,5610,5610,5610,0
|
|
20240315,111600,201416540,5610,5610,5610,5600,95
|
|
20240315,111500,200884010,5600,5600,5600,5600,0
|
|
20240315,111400,200884010,5600,5600,5600,5600,0
|
|
20240315,111300,200884010,5600,5600,5600,5600,14
|
|
20240315,111200,200805610,5600,5600,5600,5600,0
|
|
20240315,111100,200805610,5600,5600,5600,5600,50
|
|
20240315,111000,200525610,5600,5600,5600,5600,50
|
|
20240315,110900,200245610,5600,5580,5600,5570,1700
|
|
20240315,110800,190773510,5570,5570,5570,5570,0
|
|
20240315,110700,190773510,5570,5570,5570,5570,0
|
|
20240315,110600,190773510,5570,5570,5570,5570,0
|
|
20240315,110500,190773510,5570,5580,5580,5570,573
|
|
20240315,110400,187580580,5580,5580,5580,5580,0
|
|
20240315,110300,187580580,5580,5580,5580,5580,10
|
|
20240315,110200,187524780,5580,5580,5580,5580,0
|
|
20240315,110100,187524780,5580,5580,5580,5580,0
|
|
20240315,110000,187524780,5580,5580,5580,5580,7
|
|
20240315,105900,187485720,5610,5610,5610,5610,0
|
|
20240315,105800,187485720,5610,5610,5610,5610,0
|
|
20240315,105700,187485720,5610,5610,5610,5610,21
|
|
20240315,105600,187367910,5580,5580,5580,5580,353
|
|
20240315,105500,185398170,5580,5580,5580,5580,0
|
|
20240315,105400,185398170,5580,5580,5580,5580,0
|
|
20240315,105300,185398170,5580,5580,5580,5580,0
|
|
20240315,105200,185398170,5580,5580,5580,5580,0
|
|
20240315,105100,185398170,5580,5580,5580,5580,81
|
|
20240315,105000,184946190,5580,5600,5600,5580,500
|
|
20240315,104900,182156040,5580,5580,5580,5580,0
|
|
20240315,104800,182156040,5580,5590,5590,5580,500
|
|
20240315,104700,179365670,5590,5590,5590,5590,0
|
|
20240315,104600,179365670,5590,5590,5590,5590,0
|
|
20240315,104500,179365670,5590,5590,5590,5590,0
|
|
20240315,104400,179365670,5590,5590,5590,5590,177
|
|
20240315,104300,178376240,5590,5590,5590,5590,20
|
|
20240315,104200,178264440,5590,5590,5590,5590,339
|
|
20240315,104100,176369430,5600,5600,5600,5600,0
|
|
20240315,104000,176369430,5600,5600,5600,5600,0
|
|
20240315,103900,176369430,5600,5600,5600,5600,100
|
|
20240315,103800,175809430,5600,5600,5600,5600,0
|
|
20240315,103700,175809430,5600,5600,5600,5600,640
|
|
20240315,103600,172225430,5600,5600,5600,5600,0
|
|
20240315,103500,172225430,5600,5600,5600,5600,425
|
|
20240315,103400,169845430,5600,5600,5600,5600,0
|
|
20240315,103300,169845430,5600,5600,5600,5600,1
|
|
20240315,103200,169839830,5600,5600,5600,5600,0
|
|
20240315,103100,169839830,5600,5600,5600,5600,0
|
|
20240315,103000,169839830,5600,5600,5600,5600,16
|
|
20240315,102900,169750230,5600,5600,5600,5600,0
|
|
20240315,102800,169750230,5600,5600,5600,5600,436
|
|
20240315,102700,167308630,5600,5600,5600,5600,95
|
|
20240315,102600,166776630,5600,5590,5600,5590,55
|
|
20240315,102500,166469130,5590,5590,5590,5590,0
|
|
20240315,102400,166469130,5590,5590,5600,5590,174
|
|
20240315,102300,165495770,5600,5600,5600,5600,0
|
|
20240315,102200,165495770,5600,5600,5600,5600,1
|
|
20240315,102100,165490170,5590,5590,5590,5590,125
|
|
20240315,102000,164791420,5590,5600,5600,5590,666
|
|
20240315,101900,161067470,5600,5600,5600,5600,899
|
|
20240315,101800,156033070,5590,5590,5590,5590,183
|
|
20240315,101700,155010100,5600,5610,5610,5600,1002
|
|
20240315,101600,149398890,5600,5600,5600,5600,774
|
|
20240315,101500,145064490,5610,5610,5610,5610,13
|
|
20240315,101400,144991560,5610,5610,5610,5610,2
|
|
20240315,101300,144980340,5610,5610,5610,5610,1
|
|
20240315,101200,144974730,5620,5620,5620,5620,6
|
|
20240315,101100,144941010,5620,5610,5620,5590,61
|
|
20240315,101000,144598990,5610,5610,5610,5610,178
|
|
20240315,100900,143600410,5610,5610,5610,5610,2
|
|
20240315,100800,143589190,5610,5590,5610,5590,9
|
|
20240315,100700,143538860,5610,5590,5610,5590,143
|
|
20240315,100600,142739090,5590,5590,5590,5590,0
|
|
20240315,100500,142739090,5590,5590,5590,5590,148
|
|
20240315,100400,141911770,5580,5590,5590,5580,107
|
|
20240315,100300,141313690,5590,5590,5590,5590,2
|
|
20240315,100200,141302510,5610,5610,5610,5610,19
|
|
20240315,100100,141195920,5610,5610,5610,5610,0
|
|
20240315,100000,141195920,5610,5610,5610,5610,12
|
|
20240315,095900,141128600,5610,5600,5610,5600,2
|
|
20240315,095800,141117390,5600,5600,5600,5600,1
|
|
20240315,095700,141111790,5600,5590,5600,5590,316
|
|
20240315,095600,139342970,5590,5590,5590,5590,2
|
|
20240315,095500,139331790,5580,5580,5580,5580,3
|
|
20240315,095400,139315050,5590,5590,5590,5590,51
|
|
20240315,095300,139029960,5580,5580,5580,5580,1136
|
|
20240315,095200,132691080,5580,5580,5580,5580,0
|
|
20240315,095100,132691080,5580,5590,5590,5580,424
|
|
20240315,095000,130324930,5590,5590,5590,5590,88
|
|
20240315,094900,129833010,5590,5590,5590,5590,1
|
|
20240315,094800,129827420,5590,5590,5590,5590,574
|
|
20240315,094700,126618760,5600,5600,5600,5600,4
|
|
20240315,094600,126596360,5600,5600,5600,5600,64
|
|
20240315,094500,126237960,5590,5590,5590,5590,0
|
|
20240315,094400,126237960,5590,5590,5590,5590,0
|
|
20240315,094300,126237960,5590,5590,5590,5590,0
|
|
20240315,094200,126237960,5590,5590,5590,5590,0
|
|
20240315,094100,126237960,5590,5580,5590,5580,1099
|
|
20240315,094000,120104310,5580,5580,5580,5580,0
|
|
20240315,093900,120104310,5580,5580,5580,5580,23
|
|
20240315,093800,119975970,5570,5570,5570,5570,173
|
|
20240315,093700,119012360,5570,5580,5580,5570,87
|
|
20240315,093600,118527070,5580,5580,5580,5580,225
|
|
20240315,093500,117271570,5560,5560,5560,5560,0
|
|
20240315,093400,117271570,5560,5560,5560,5560,250
|
|
20240315,093300,115881570,5560,5560,5560,5550,2611
|
|
20240315,093200,101386140,5550,5580,5580,5550,1462
|
|
20240315,093100,93247420,5580,5580,5580,5580,37
|
|
20240315,093000,93040960,5580,5580,5580,5580,0
|
|
20240315,092900,93040960,5580,5580,5580,5570,688
|
|
20240315,092800,89202780,5580,5580,5580,5580,0
|
|
20240315,092700,89202780,5580,5610,5610,5580,49
|
|
20240315,092600,88928520,5610,5610,5610,5610,0
|
|
20240315,092500,88928520,5610,5580,5610,5580,59
|
|
20240315,092400,88599240,5620,5620,5620,5620,0
|
|
20240315,092300,88599240,5620,5620,5620,5620,263
|
|
20240315,092200,87121180,5620,5560,5630,5560,312
|
|
20240315,092100,85370620,5570,5570,5570,5550,2001
|
|
20240315,092000,74245050,5570,5590,5590,5570,898
|
|
20240315,091900,69231960,5590,5590,5590,5590,80
|
|
20240315,091800,68784760,5600,5600,5600,5600,0
|
|
20240315,091700,68784760,5600,5620,5630,5600,143
|
|
20240315,091600,67983380,5630,5610,5630,5600,1477
|
|
20240315,091500,59703660,5620,5600,5630,5600,525
|
|
20240315,091400,56763060,5630,5600,5630,5600,237
|
|
20240315,091300,55429680,5640,5620,5640,5620,282
|
|
20240315,091200,53841920,5620,5620,5620,5620,194
|
|
20240315,091100,52751640,5620,5610,5640,5610,620
|
|
20240315,091000,49264230,5610,5610,5610,5610,1
|
|
20240315,090900,49258620,5610,5610,5610,5590,719
|
|
20240315,090800,45231080,5600,5620,5640,5590,1299
|
|
20240315,090700,37948780,5620,5620,5620,5620,102
|
|
20240315,090600,37375540,5620,5620,5620,5620,306
|
|
20240315,090500,35655820,5630,5630,5630,5630,168
|
|
20240315,090400,34709980,5630,5650,5650,5630,416
|
|
20240315,090300,32363390,5660,5670,5680,5660,476
|
|
20240315,090200,29664100,5680,5680,5680,5650,1167
|
|
20240315,090100,23056570,5690,5680,5700,5680,1287
|
|
20240315,090000,15729240,5700,5650,5700,5640,2780
|