624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,192100,15069551880,5750,5750,5750,5750,22480
|
|
20240319,192000,15069551880,5750,5750,5750,5750,0
|
|
20240319,191900,15069551880,5750,5750,5750,5750,0
|
|
20240319,191800,15069551880,5750,5750,5750,5750,0
|
|
20240319,191700,15069551880,5750,5750,5750,5750,0
|
|
20240319,191600,15069551880,5750,5750,5750,5750,0
|
|
20240319,191500,15069551880,5750,5750,5750,5750,0
|
|
20240319,191400,15069551880,5750,5750,5750,5750,0
|
|
20240319,191300,15069551880,5750,5750,5750,5750,0
|
|
20240319,191200,15069551880,5750,5750,5750,5750,0
|
|
20240319,191100,15069551880,5750,5750,5750,5750,0
|
|
20240319,191000,15069551880,5750,5750,5750,5750,0
|
|
20240319,190900,15069551880,5750,5750,5750,5750,0
|
|
20240319,190800,15069551880,5750,5750,5750,5750,0
|
|
20240319,190700,15069551880,5750,5750,5750,5750,0
|
|
20240319,190600,15069551880,5750,5750,5750,5750,0
|
|
20240319,190500,15069551880,5750,5750,5750,5750,0
|
|
20240319,190400,15069551880,5750,5750,5750,5750,0
|
|
20240319,190300,15069551880,5750,5750,5750,5750,0
|
|
20240319,190200,15069551880,5750,5750,5750,5750,0
|
|
20240319,190100,15069551880,5750,5750,5750,5750,0
|
|
20240319,190000,15069551880,5750,5750,5750,5750,0
|
|
20240319,185900,15069551880,5750,5750,5750,5750,0
|
|
20240319,185800,15069551880,5750,5750,5750,5750,0
|
|
20240319,185700,15069551880,5750,5750,5750,5750,0
|
|
20240319,185600,15069551880,5750,5750,5750,5750,0
|
|
20240319,185500,15069551880,5750,5750,5750,5750,0
|
|
20240319,185400,15069551880,5750,5750,5750,5750,0
|
|
20240319,185300,15069551880,5750,5750,5750,5750,0
|
|
20240319,185200,15069551880,5750,5750,5750,5750,0
|
|
20240319,185100,15069551880,5750,5750,5750,5750,22480
|
|
20240319,185000,15069551880,5750,5750,5750,5750,0
|
|
20240319,184900,15069551880,5750,5750,5750,5750,0
|
|
20240319,184800,15069551880,5750,5750,5750,5750,0
|
|
20240319,184700,15069551880,5750,5750,5750,5750,0
|
|
20240319,184600,15069551880,5750,5750,5750,5750,0
|
|
20240319,184500,15069551880,5750,5750,5750,5750,0
|
|
20240319,184400,15069551880,5750,5750,5750,5750,0
|
|
20240319,184300,15069551880,5750,5750,5750,5750,0
|
|
20240319,184200,15069551880,5750,5750,5750,5750,0
|
|
20240319,184100,15069551880,5750,5750,5750,5750,0
|
|
20240319,184000,15069551880,5750,5750,5750,5750,0
|
|
20240319,183900,15069551880,5750,5750,5750,5750,0
|
|
20240319,183800,15069551880,5750,5750,5750,5750,0
|
|
20240319,183700,15069551880,5750,5750,5750,5750,0
|
|
20240319,183600,15069551880,5750,5750,5750,5750,0
|
|
20240319,183500,15069551880,5750,5750,5750,5750,0
|
|
20240319,183400,15069551880,5750,5750,5750,5750,0
|
|
20240319,183300,15069551880,5750,5750,5750,5750,0
|
|
20240319,183200,15069551880,5750,5750,5750,5750,0
|
|
20240319,183100,15069551880,5750,5750,5750,5750,0
|
|
20240319,183000,15069551880,5750,5750,5750,5750,0
|
|
20240319,182900,15069551880,5750,5750,5750,5750,0
|
|
20240319,182800,15069551880,5750,5750,5750,5750,0
|
|
20240319,182700,15069551880,5750,5750,5750,5750,0
|
|
20240319,182600,15069551880,5750,5750,5750,5750,0
|
|
20240319,182500,15069551880,5750,5750,5750,5750,0
|
|
20240319,182400,15069551880,5750,5750,5750,5750,0
|
|
20240319,182300,15069551880,5750,5750,5750,5750,0
|
|
20240319,182200,15069551880,5750,5750,5750,5750,0
|
|
20240319,182100,15069551880,5750,5750,5750,5750,22480
|
|
20240319,182000,15069551880,5750,5750,5750,5750,0
|
|
20240319,181900,15069551880,5750,5750,5750,5750,0
|
|
20240319,181800,15069551880,5750,5750,5750,5750,0
|
|
20240319,181700,15069551880,5750,5750,5750,5750,0
|
|
20240319,181600,15069551880,5750,5750,5750,5750,0
|
|
20240319,181500,15069551880,5750,5750,5750,5750,0
|
|
20240319,181400,15069551880,5750,5750,5750,5750,0
|
|
20240319,181300,15069551880,5750,5750,5750,5750,0
|
|
20240319,181200,15069551880,5750,5750,5750,5750,0
|
|
20240319,181100,15069551880,5750,5750,5750,5750,0
|
|
20240319,181000,15069551880,5750,5750,5750,5750,0
|
|
20240319,180900,15069551880,5750,5750,5750,5750,0
|
|
20240319,180800,15069551880,5750,5750,5750,5750,0
|
|
20240319,180700,15069551880,5750,5750,5750,5750,0
|
|
20240319,180600,15069551880,5750,5750,5750,5750,0
|
|
20240319,180500,15069551880,5750,5750,5750,5750,0
|
|
20240319,180400,15069551880,5750,5750,5750,5750,0
|
|
20240319,180300,15069551880,5750,5750,5750,5750,0
|
|
20240319,180200,15069551880,5750,5750,5750,5750,0
|
|
20240319,180100,15069551880,5750,5750,5750,5750,0
|
|
20240319,180000,15069551880,5750,5750,5750,5750,0
|
|
20240319,175900,15069551880,5750,5750,5750,5750,0
|
|
20240319,175800,15069551880,5750,5750,5750,5750,0
|
|
20240319,175700,15069551880,5750,5750,5750,5750,0
|
|
20240319,175600,15069551880,5750,5750,5750,5750,0
|
|
20240319,175500,15069551880,5750,5750,5750,5750,0
|
|
20240319,175400,15069551880,5750,5750,5750,5750,0
|
|
20240319,175300,15069551880,5750,5750,5750,5750,0
|
|
20240319,175200,15069551880,5750,5750,5750,5750,0
|
|
20240319,175100,15069551880,5750,5750,5750,5750,22480
|
|
20240319,175000,15069551880,5750,5750,5750,5750,0
|
|
20240319,174900,15069551880,5750,5750,5750,5750,0
|
|
20240319,174800,15069551880,5750,5750,5750,5750,0
|
|
20240319,174700,15069551880,5750,5750,5750,5750,0
|
|
20240319,174600,15069551880,5750,5750,5750,5750,0
|
|
20240319,174500,15069551880,5750,5750,5750,5750,0
|
|
20240319,174400,15069551880,5750,5750,5750,5750,0
|
|
20240319,174300,15069551880,5750,5750,5750,5750,0
|
|
20240319,174200,15069551880,5750,5750,5750,5750,0
|
|
20240319,174100,15069551880,5750,5750,5750,5750,0
|
|
20240319,174000,15069551880,5750,5750,5750,5750,0
|
|
20240319,173900,15069551880,5750,5750,5750,5750,0
|
|
20240319,173800,15069551880,5750,5750,5750,5750,0
|
|
20240319,173700,15069551880,5750,5750,5750,5750,0
|
|
20240319,173600,15069551880,5750,5750,5750,5750,0
|
|
20240319,173500,15069551880,5750,5750,5750,5750,0
|
|
20240319,173400,15069551880,5750,5750,5750,5750,0
|
|
20240319,173300,15069551880,5750,5750,5750,5750,0
|
|
20240319,173200,15069551880,5750,5750,5750,5750,0
|
|
20240319,173100,15069551880,5750,5750,5750,5750,0
|
|
20240319,173000,15069551880,5750,5750,5750,5750,0
|
|
20240319,172900,15069551880,5750,5750,5750,5750,0
|
|
20240319,172800,15069551880,5750,5750,5750,5750,0
|
|
20240319,172700,15069551880,5750,5750,5750,5750,0
|
|
20240319,172600,15069551880,5750,5750,5750,5750,0
|
|
20240319,172500,15069551880,5750,5750,5750,5750,0
|
|
20240319,172400,15069551880,5750,5750,5750,5750,0
|
|
20240319,172300,15069551880,5750,5750,5750,5750,0
|
|
20240319,172200,15069551880,5750,5750,5750,5750,0
|
|
20240319,172100,15069551880,5750,5750,5750,5750,22480
|
|
20240319,172000,15069551880,5750,5750,5750,5750,0
|
|
20240319,171900,15069551880,5750,5750,5750,5750,0
|
|
20240319,171800,15069551880,5750,5750,5750,5750,0
|
|
20240319,171700,15069551880,5750,5750,5750,5750,0
|
|
20240319,171600,15069551880,5750,5750,5750,5750,0
|
|
20240319,171500,15069551880,5750,5750,5750,5750,0
|
|
20240319,171400,15069551880,5750,5750,5750,5750,0
|
|
20240319,171300,15069551880,5750,5750,5750,5750,0
|
|
20240319,171200,15069551880,5750,5750,5750,5750,0
|
|
20240319,171100,15069551880,5750,5750,5750,5750,0
|
|
20240319,171000,15069551880,5750,5750,5750,5750,0
|
|
20240319,170900,15069551880,5750,5750,5750,5750,0
|
|
20240319,170800,15069551880,5750,5750,5750,5750,0
|
|
20240319,170700,15069551880,5750,5750,5750,5750,0
|
|
20240319,170600,15069551880,5750,5750,5750,5750,0
|
|
20240319,170500,15069551880,5750,5750,5750,5750,0
|
|
20240319,170400,15069551880,5750,5750,5750,5750,0
|
|
20240319,170300,15069551880,5750,5750,5750,5750,0
|
|
20240319,170200,15069551880,5750,5750,5750,5750,0
|
|
20240319,170100,15069551880,5750,5750,5750,5750,0
|
|
20240319,170000,15069551880,5750,5750,5750,5750,0
|
|
20240319,165900,15069551880,5750,5750,5750,5750,0
|
|
20240319,165800,15069551880,5750,5750,5750,5750,0
|
|
20240319,165700,15069551880,5750,5750,5750,5750,0
|
|
20240319,165600,15069551880,5750,5750,5750,5750,0
|
|
20240319,165500,15069551880,5750,5750,5750,5750,0
|
|
20240319,165400,15069551880,5750,5750,5750,5750,0
|
|
20240319,165300,15069551880,5750,5750,5750,5750,0
|
|
20240319,165200,15069551880,5750,5750,5750,5750,0
|
|
20240319,165100,15069551880,5750,5750,5750,5750,22480
|
|
20240319,165000,15069551880,5750,5750,5750,5750,0
|
|
20240319,164900,15069551880,5750,5750,5750,5750,0
|
|
20240319,164800,15069551880,5750,5750,5750,5750,0
|
|
20240319,164700,15069551880,5750,5750,5750,5750,0
|
|
20240319,164600,15069551880,5750,5750,5750,5750,0
|
|
20240319,164500,15069551880,5750,5750,5750,5750,0
|
|
20240319,164400,15069551880,5750,5750,5750,5750,0
|
|
20240319,164300,15069551880,5750,5750,5750,5750,0
|
|
20240319,164200,15069551880,5750,5750,5750,5750,0
|
|
20240319,164100,15069551880,5750,5750,5750,5750,0
|
|
20240319,164000,15069551880,5750,5750,5750,5750,0
|
|
20240319,163900,15069551880,5750,5750,5750,5750,0
|
|
20240319,163800,15069551880,5750,5750,5750,5750,0
|
|
20240319,163700,15069551880,5750,5750,5750,5750,0
|
|
20240319,163600,15069551880,5750,5750,5750,5750,0
|
|
20240319,163500,15069551880,5750,5750,5750,5750,0
|
|
20240319,163400,15069551880,5750,5750,5750,5750,0
|
|
20240319,163300,15069551880,5750,5750,5750,5750,0
|
|
20240319,163200,15069551880,5750,5750,5750,5750,0
|
|
20240319,163100,15069551880,5750,5750,5750,5750,0
|
|
20240319,163000,15069551880,5750,5750,5750,5750,0
|
|
20240319,162900,15069551880,5750,5750,5750,5750,0
|
|
20240319,162800,15069551880,5750,5750,5750,5750,0
|
|
20240319,162700,15069551880,5750,5750,5750,5750,0
|
|
20240319,162600,15069551880,5750,5750,5750,5750,0
|
|
20240319,162500,15069551880,5750,5750,5750,5750,0
|
|
20240319,162400,15069551880,5750,5750,5750,5750,0
|
|
20240319,162300,15069551880,5750,5750,5750,5750,0
|
|
20240319,162200,15069551880,5750,5750,5750,5750,0
|
|
20240319,162100,15069551880,5750,5750,5750,5750,22480
|
|
20240319,162000,15069551880,5750,5750,5750,5750,0
|
|
20240319,161900,15069551880,5750,5750,5750,5750,0
|
|
20240319,161800,15069551880,5750,5750,5750,5750,0
|
|
20240319,161700,15069551880,5750,5750,5750,5750,0
|
|
20240319,161600,15069551880,5750,5750,5750,5750,0
|
|
20240319,161500,15069551880,5750,5750,5750,5750,0
|
|
20240319,161400,15069551880,5750,5750,5750,5750,0
|
|
20240319,161300,15069551880,5750,5750,5750,5750,0
|
|
20240319,161200,15069551880,5750,5750,5750,5750,0
|
|
20240319,161100,15069551880,5750,5750,5750,5750,0
|
|
20240319,161000,15069551880,5750,5750,5750,5750,0
|
|
20240319,160900,15069551880,5750,5750,5750,5750,0
|
|
20240319,160800,15069551880,5750,5750,5750,5750,0
|
|
20240319,160700,15069551880,5750,5750,5750,5750,0
|
|
20240319,160600,15069551880,5750,5750,5750,5750,0
|
|
20240319,160500,15069551880,5750,5750,5750,5750,0
|
|
20240319,160400,15069551880,5750,5750,5750,5750,0
|
|
20240319,160300,15069551880,5750,5750,5750,5750,0
|
|
20240319,160200,15069551880,5750,5750,5750,5750,0
|
|
20240319,160100,15069551880,5750,5750,5750,5750,0
|
|
20240319,160000,15069551880,5750,5750,5750,5750,0
|
|
20240319,155900,15069551880,5750,5750,5750,5750,0
|
|
20240319,155800,15069551880,5750,5750,5750,5750,0
|
|
20240319,155700,15069551880,5750,5750,5750,5750,0
|
|
20240319,155600,15069551880,5750,5750,5750,5750,0
|
|
20240319,155500,15069551880,5750,5750,5750,5750,0
|
|
20240319,155400,15069551880,5750,5750,5750,5750,0
|
|
20240319,155300,15069551880,5750,5750,5750,5750,0
|
|
20240319,155200,15069551880,5750,5750,5750,5750,0
|
|
20240319,155100,15069551880,5750,5750,5750,5750,22480
|
|
20240319,155000,15069551880,5750,5750,5750,5750,0
|
|
20240319,154900,15069551880,5750,5750,5750,5750,0
|
|
20240319,154800,15069551880,5750,5750,5750,5750,0
|
|
20240319,154700,15069551880,5750,5750,5750,5750,0
|
|
20240319,154600,15069551880,5750,5750,5750,5750,0
|
|
20240319,154500,15069551880,5750,5750,5750,5750,0
|
|
20240319,154400,15069551880,5750,5750,5750,5750,0
|
|
20240319,154300,15069551880,5750,5750,5750,5750,0
|
|
20240319,154200,15069551880,5750,5750,5750,5750,0
|
|
20240319,154100,15069551880,5750,5750,5750,5750,0
|
|
20240319,154000,15069551880,5750,5750,5750,5750,0
|
|
20240319,153900,15069551880,5750,5750,5750,5750,0
|
|
20240319,153800,15069551880,5750,5750,5750,5750,0
|
|
20240319,153700,15069551880,5750,5750,5750,5750,0
|
|
20240319,153600,15069551880,5750,5750,5750,5750,0
|
|
20240319,153500,15069551880,5750,5750,5750,5750,0
|
|
20240319,153400,15069551880,5750,5750,5750,5750,0
|
|
20240319,153300,15069551880,5750,5750,5750,5750,0
|
|
20240319,153200,15069551880,5750,5750,5750,5750,0
|
|
20240319,153100,15069551880,5750,5750,5750,5750,0
|
|
20240319,153000,15069551880,5750,5750,5750,5750,22480
|
|
20240319,152900,14940291880,5730,5730,5730,5730,0
|
|
20240319,152800,14940291880,5730,5730,5730,5730,0
|
|
20240319,152700,14940291880,5730,5730,5730,5730,0
|
|
20240319,152600,14940291880,5730,5730,5730,5730,0
|
|
20240319,152500,14940291880,5730,5730,5730,5730,0
|
|
20240319,152400,14940291880,5730,5730,5730,5730,0
|
|
20240319,152300,14940291880,5730,5730,5730,5730,0
|
|
20240319,152200,14940291880,5730,5730,5730,5730,0
|
|
20240319,152100,14940291880,5730,5730,5730,5730,0
|
|
20240319,152000,14940291880,5730,5730,5730,5730,0
|
|
20240319,151900,14940291880,5730,5720,5730,5700,9953
|
|
20240319,151800,14883416010,5750,5740,5760,5700,16296
|
|
20240319,151700,14790205610,5750,5760,5780,5740,7845
|
|
20240319,151600,14745031350,5750,5780,5790,5740,8417
|
|
20240319,151500,14696527980,5780,5750,5790,5740,10369
|
|
20240319,151400,14636832190,5760,5760,5760,5740,1941
|
|
20240319,151300,14625665890,5750,5770,5780,5740,10257
|
|
20240319,151200,14566621990,5770,5790,5790,5760,6314
|
|
20240319,151100,14530195840,5790,5780,5810,5750,14083
|
|
20240319,151000,14448964230,5790,5800,5830,5760,7841
|
|
20240319,150900,14403545760,5830,5850,5850,5760,14478
|
|
20240319,150800,14319438160,5850,5850,5850,5800,11950
|
|
20240319,150700,14249816080,5850,5830,5870,5830,5641
|
|
20240319,150600,14216817050,5830,5860,5880,5830,7597
|
|
20240319,150500,14172305780,5850,5860,5890,5840,10223
|
|
20240319,150400,14112488520,5860,5940,5940,5850,25459
|
|
20240319,150300,13962218190,5940,5920,5980,5920,44370
|
|
20240319,150200,13698590130,5960,5830,5960,5810,49464
|
|
20240319,150100,13406612810,5800,5770,5840,5770,17532
|
|
20240319,150000,13304706640,5780,5750,5790,5750,3220
|
|
20240319,145900,13286104980,5760,5730,5760,5700,15223
|
|
20240319,145800,13199069810,5730,5750,5750,5730,2903
|
|
20240319,145700,13182423090,5750,5740,5760,5730,4267
|
|
20240319,145600,13157967550,5750,5780,5790,5750,3011
|
|
20240319,145500,13140629250,5780,5760,5780,5730,4159
|
|
20240319,145400,13116766330,5760,5740,5800,5730,9641
|
|
20240319,145300,13061262560,5740,5750,5770,5710,14765
|
|
20240319,145200,12976612450,5750,5830,5830,5730,14073
|
|
20240319,145100,12895516190,5830,5790,5840,5750,6696
|
|
20240319,145000,12856746090,5760,5840,5840,5750,11380
|
|
20240319,144900,12790893970,5820,5810,5850,5730,18503
|
|
20240319,144800,12683972180,5780,5900,5930,5760,39497
|
|
20240319,144700,12454045450,5900,5890,5940,5860,9290
|
|
20240319,144600,12399238100,5890,5870,5900,5820,9073
|
|
20240319,144500,12346085130,5870,5870,5940,5860,32571
|
|
20240319,144400,12153606630,5870,5930,5950,5860,20838
|
|
20240319,144300,12030651100,5910,5940,6000,5900,90926
|
|
20240319,144200,11490001180,5950,5840,5960,5820,53677
|
|
20240319,144100,11174961930,5840,5860,5880,5800,14739
|
|
20240319,144000,11089022560,5860,5840,5890,5820,22525
|
|
20240319,143900,10957031180,5840,5820,5920,5790,40158
|
|
20240319,143800,10721622150,5830,5840,5880,5790,30866
|
|
20240319,143700,10541070010,5800,5830,5840,5780,23655
|
|
20240319,143600,10403740270,5830,5700,5830,5700,17987
|
|
20240319,143500,10299641570,5710,5710,5720,5700,2877
|
|
20240319,143400,10283211190,5700,5680,5710,5670,7574
|
|
20240319,143300,10240137220,5690,5680,5700,5670,5763
|
|
20240319,143200,10207362360,5690,5670,5690,5630,32309
|
|
20240319,143100,10024906190,5650,5700,5720,5650,26521
|
|
20240319,143000,9874350060,5730,5730,5730,5690,9558
|
|
20240319,142900,9819819420,5720,5710,5730,5700,14459
|
|
20240319,142800,9737314720,5730,5740,5770,5710,15573
|
|
20240319,142700,9648026510,5750,5740,5750,5730,8711
|
|
20240319,142600,9598041810,5730,5730,5750,5710,13763
|
|
20240319,142500,9519273240,5730,5750,5770,5700,43417
|
|
20240319,142400,9270828040,5760,5840,5860,5740,44920
|
|
20240319,142300,9010773360,5840,5870,5870,5810,22642
|
|
20240319,142200,8878622790,5870,5900,5900,5850,16847
|
|
20240319,142100,8779577720,5900,5830,5920,5820,30734
|
|
20240319,142000,8599262640,5830,5890,5890,5830,13572
|
|
20240319,141900,8519818720,5890,5890,5910,5830,36739
|
|
20240319,141800,8304093350,5890,5920,5930,5850,39735
|
|
20240319,141700,8069945680,5930,6000,6010,5910,49401
|
|
20240319,141600,7775788600,6010,6050,6070,5960,25431
|
|
20240319,141500,7623219180,6050,6010,6090,5970,68848
|
|
20240319,141400,7208435650,5990,6080,6080,5970,58299
|
|
20240319,141300,6857311660,6050,6150,6240,6020,129113
|
|
20240319,141200,6066807420,6140,6140,6200,6090,132032
|
|
20240319,141100,5253581120,6140,6080,6180,6050,165713
|
|
20240319,141000,4237525840,6080,6110,6150,6050,153926
|
|
20240319,140900,3298155480,6090,6090,6090,6090,0
|
|
20240319,140800,3298155480,6090,6070,6090,6020,76751
|
|
20240319,140700,2832573920,6070,5830,6070,5800,146379
|
|
20240319,140600,1957274780,5830,5810,5830,5750,8546
|
|
20240319,140500,1907833990,5820,5750,5820,5690,18446
|
|
20240319,140400,1801781400,5750,5860,5870,5750,19717
|
|
20240319,140300,1687431880,5860,5830,5860,5810,7517
|
|
20240319,140200,1643559830,5840,5870,5900,5830,19773
|
|
20240319,140100,1527704190,5890,5920,5920,5830,42764
|
|
20240319,140000,1276385640,5920,5810,5920,5770,49927
|
|
20240319,135900,983561680,5790,5830,5830,5760,16744
|
|
20240319,135800,886472700,5800,5640,5920,5640,54476
|
|
20240319,135700,571343840,5630,5630,5640,5630,1753
|
|
20240319,135600,561469450,5630,5600,5630,5600,1302
|
|
20240319,135500,554177350,5590,5630,5640,5590,1487
|
|
20240319,135400,545844760,5630,5630,5650,5630,811
|
|
20240319,135300,541273870,5610,5650,5660,5610,1195
|
|
20240319,135200,534562060,5660,5620,5670,5600,6585
|
|
20240319,135100,497409620,5620,5510,5650,5510,5988
|
|
20240319,135000,463824290,5510,5500,5510,5500,750
|
|
20240319,134900,459692910,5500,5480,5500,5480,610
|
|
20240319,134800,456343110,5490,5490,5490,5490,500
|
|
20240319,134700,453598110,5490,5490,5490,5490,120
|
|
20240319,134600,452939310,5490,5490,5490,5490,201
|
|
20240319,134500,451835820,5530,5530,5530,5530,0
|
|
20240319,134400,451835820,5530,5480,5530,5480,1865
|
|
20240319,134300,441573720,5470,5470,5470,5470,257
|
|
20240319,134200,440167930,5460,5460,5460,5460,0
|
|
20240319,134100,440167930,5460,5460,5460,5460,0
|
|
20240319,134000,440167930,5460,5460,5460,5460,0
|
|
20240319,133900,440167930,5460,5460,5460,5460,5
|
|
20240319,133800,440140630,5460,5460,5460,5460,0
|
|
20240319,133700,440140630,5460,5460,5460,5460,20
|
|
20240319,133600,440031430,5460,5460,5460,5460,0
|
|
20240319,133500,440031430,5460,5460,5460,5460,1
|
|
20240319,133400,440025970,5470,5470,5470,5470,0
|
|
20240319,133300,440025970,5470,5470,5470,5470,0
|
|
20240319,133200,440025970,5470,5470,5470,5470,300
|
|
20240319,133100,438384970,5460,5460,5460,5460,227
|
|
20240319,133000,437145550,5460,5470,5470,5460,4
|
|
20240319,132900,437123690,5480,5480,5480,5480,13
|
|
20240319,132800,437052450,5480,5480,5480,5480,0
|
|
20240319,132700,437052450,5480,5480,5480,5480,0
|
|
20240319,132600,437052450,5480,5480,5480,5480,1
|
|
20240319,132500,437046970,5460,5460,5460,5460,0
|
|
20240319,132400,437046970,5460,5460,5460,5460,5
|
|
20240319,132300,437019670,5460,5460,5460,5460,0
|
|
20240319,132200,437019670,5460,5460,5460,5460,0
|
|
20240319,132100,437019670,5460,5480,5480,5460,4810
|
|
20240319,132000,410737420,5480,5480,5480,5480,0
|
|
20240319,131900,410737420,5480,5480,5480,5480,0
|
|
20240319,131800,410737420,5480,5480,5480,5480,0
|
|
20240319,131700,410737420,5480,5480,5480,5480,4
|
|
20240319,131600,410715500,5480,5480,5480,5480,38
|
|
20240319,131500,410507260,5480,5480,5480,5480,0
|
|
20240319,131400,410507260,5480,5480,5480,5480,0
|
|
20240319,131300,410507260,5480,5480,5480,5480,1
|
|
20240319,131200,410501780,5480,5480,5480,5480,470
|
|
20240319,131100,407926180,5480,5480,5480,5480,1
|
|
20240319,131000,407920700,5490,5490,5490,5490,0
|
|
20240319,130900,407920700,5490,5490,5490,5490,0
|
|
20240319,130800,407920700,5490,5490,5490,5490,0
|
|
20240319,130700,407920700,5490,5490,5490,5490,0
|
|
20240319,130600,407920700,5490,5490,5490,5490,0
|
|
20240319,130500,407920700,5490,5490,5490,5490,0
|
|
20240319,130400,407920700,5490,5460,5490,5460,9
|
|
20240319,130300,407871320,5460,5460,5460,5460,170
|
|
20240319,130200,406943120,5470,5470,5470,5470,342
|
|
20240319,130100,405072380,5470,5470,5470,5470,0
|
|
20240319,130000,405072380,5470,5470,5470,5470,20
|
|
20240319,125900,404962980,5470,5470,5470,5470,0
|
|
20240319,125800,404962980,5470,5470,5470,5470,93
|
|
20240319,125700,404454270,5470,5470,5470,5470,23
|
|
20240319,125600,404328460,5470,5470,5470,5470,0
|
|
20240319,125500,404328460,5470,5470,5470,5470,70
|
|
20240319,125400,403945560,5470,5480,5480,5470,100
|
|
20240319,125300,403398410,5480,5480,5480,5480,0
|
|
20240319,125200,403398410,5480,5480,5480,5480,0
|
|
20240319,125100,403398410,5480,5480,5480,5480,0
|
|
20240319,125000,403398410,5480,5480,5480,5480,35
|
|
20240319,124900,403206610,5480,5480,5480,5480,1
|
|
20240319,124800,403201130,5490,5490,5490,5490,0
|
|
20240319,124700,403201130,5490,5490,5490,5490,0
|
|
20240319,124600,403201130,5490,5480,5490,5470,1550
|
|
20240319,124500,394722470,5500,5500,5500,5500,0
|
|
20240319,124400,394722470,5500,5500,5500,5500,1
|
|
20240319,124300,394716970,5470,5470,5470,5470,0
|
|
20240319,124200,394716970,5470,5470,5470,5470,0
|
|
20240319,124100,394716970,5470,5490,5490,5470,112
|
|
20240319,124000,394103730,5500,5500,5500,5500,1
|
|
20240319,123900,394098230,5470,5480,5480,5470,110
|
|
20240319,123800,393496430,5480,5480,5480,5480,0
|
|
20240319,123700,393496430,5480,5480,5480,5480,10
|
|
20240319,123600,393441630,5480,5480,5480,5480,0
|
|
20240319,123500,393441630,5480,5470,5480,5470,182
|
|
20240319,123400,392446040,5480,5480,5480,5480,1
|
|
20240319,123300,392440560,5480,5480,5480,5480,474
|
|
20240319,123200,389843040,5480,5480,5480,5480,0
|
|
20240319,123100,389843040,5480,5480,5480,5480,0
|
|
20240319,123000,389843040,5480,5480,5480,5480,0
|
|
20240319,122900,389843040,5480,5480,5480,5480,0
|
|
20240319,122800,389843040,5480,5490,5490,5480,250
|
|
20240319,122700,388472940,5520,5520,5520,5520,0
|
|
20240319,122600,388472940,5520,5520,5520,5520,0
|
|
20240319,122500,388472940,5520,5490,5520,5490,1000
|
|
20240319,122400,382964750,5480,5480,5480,5480,0
|
|
20240319,122300,382964750,5480,5480,5480,5480,0
|
|
20240319,122200,382964750,5480,5480,5480,5480,0
|
|
20240319,122100,382964750,5480,5480,5480,5480,0
|
|
20240319,122000,382964750,5480,5480,5480,5480,0
|
|
20240319,121900,382964750,5480,5480,5480,5480,227
|
|
20240319,121800,381720790,5470,5470,5470,5470,0
|
|
20240319,121700,381720790,5470,5470,5470,5470,0
|
|
20240319,121600,381720790,5470,5470,5470,5470,0
|
|
20240319,121500,381720790,5470,5470,5470,5470,0
|
|
20240319,121400,381720790,5470,5480,5480,5470,1039
|
|
20240319,121300,376027420,5480,5480,5480,5480,1
|
|
20240319,121200,376021940,5490,5490,5490,5490,0
|
|
20240319,121100,376021940,5490,5490,5490,5490,0
|
|
20240319,121000,376021940,5490,5490,5490,5490,0
|
|
20240319,120900,376021940,5490,5490,5490,5490,2
|
|
20240319,120800,376010960,5480,5480,5480,5480,0
|
|
20240319,120700,376010960,5480,5490,5490,5480,8
|
|
20240319,120600,375967070,5490,5490,5490,5490,501
|
|
20240319,120500,373216580,5480,5480,5480,5480,238
|
|
20240319,120400,371912340,5480,5480,5480,5480,0
|
|
20240319,120300,371912340,5480,5480,5480,5480,0
|
|
20240319,120200,371912340,5480,5480,5480,5480,168
|
|
20240319,120100,370991700,5480,5480,5480,5480,0
|
|
20240319,120000,370991700,5480,5480,5480,5480,0
|
|
20240319,115900,370991700,5480,5480,5480,5480,86
|
|
20240319,115800,370520420,5490,5490,5490,5490,0
|
|
20240319,115700,370520420,5490,5500,5500,5490,848
|
|
20240319,115600,365864880,5500,5500,5500,5500,0
|
|
20240319,115500,365864880,5500,5490,5500,5490,17
|
|
20240319,115400,365771390,5490,5490,5490,5490,19
|
|
20240319,115300,365667080,5490,5500,5500,5490,1230
|
|
20240319,115200,358912870,5510,5510,5510,5510,0
|
|
20240319,115100,358912870,5510,5500,5510,5500,113
|
|
20240319,115000,358291350,5510,5510,5510,5510,0
|
|
20240319,114900,358291350,5510,5510,5510,5510,20
|
|
20240319,114800,358181150,5520,5520,5520,5520,140
|
|
20240319,114700,357408350,5510,5510,5510,5510,42
|
|
20240319,114600,357176930,5510,5510,5510,5510,20
|
|
20240319,114500,357066730,5490,5490,5490,5490,0
|
|
20240319,114400,357066730,5490,5490,5490,5490,0
|
|
20240319,114300,357066730,5490,5490,5490,5490,0
|
|
20240319,114200,357066730,5490,5490,5490,5490,0
|
|
20240319,114100,357066730,5490,5490,5490,5490,23
|
|
20240319,114000,356940460,5490,5490,5490,5490,638
|
|
20240319,113900,353437840,5490,5490,5490,5490,1319
|
|
20240319,113800,346196530,5480,5480,5480,5480,0
|
|
20240319,113700,346196530,5480,5480,5480,5480,384
|
|
20240319,113600,344092210,5480,5480,5480,5480,15
|
|
20240319,113500,344010010,5490,5490,5490,5490,0
|
|
20240319,113400,344010010,5490,5490,5490,5490,1
|
|
20240319,113300,344004520,5490,5490,5490,5490,1
|
|
20240319,113200,343999030,5470,5470,5470,5470,0
|
|
20240319,113100,343999030,5470,5470,5470,5470,0
|
|
20240319,113000,343999030,5470,5470,5470,5470,219
|
|
20240319,112900,342801100,5470,5470,5470,5470,100
|
|
20240319,112800,342254100,5480,5480,5480,5480,0
|
|
20240319,112700,342254100,5480,5480,5480,5480,1226
|
|
20240319,112600,335535620,5480,5490,5490,5480,101
|
|
20240319,112500,334982130,5480,5490,5490,5480,104
|
|
20240319,112400,334412200,5490,5490,5490,5490,51
|
|
20240319,112300,334132210,5490,5490,5490,5490,5
|
|
20240319,112200,334104760,5490,5490,5490,5490,159
|
|
20240319,112100,333231850,5510,5510,5510,5510,15
|
|
20240319,112000,333149200,5510,5510,5510,5510,0
|
|
20240319,111900,333149200,5510,5510,5510,5510,10
|
|
20240319,111800,333094100,5490,5490,5490,5490,50
|
|
20240319,111700,332819600,5490,5490,5490,5490,50
|
|
20240319,111600,332545100,5510,5510,5510,5510,0
|
|
20240319,111500,332545100,5510,5510,5510,5510,1
|
|
20240319,111400,332539590,5490,5500,5500,5490,100
|
|
20240319,111300,331990380,5500,5500,5500,5500,0
|
|
20240319,111200,331990380,5500,5500,5500,5500,185
|
|
20240319,111100,330972880,5500,5500,5500,5500,20
|
|
20240319,111000,330862880,5500,5500,5500,5500,24
|
|
20240319,110900,330730880,5500,5500,5500,5500,0
|
|
20240319,110800,330730880,5500,5500,5500,5500,431
|
|
20240319,110700,328360380,5500,5490,5500,5490,96
|
|
20240319,110600,327832660,5490,5490,5490,5490,9
|
|
20240319,110500,327783250,5480,5480,5480,5480,0
|
|
20240319,110400,327783250,5480,5480,5480,5480,52
|
|
20240319,110300,327498290,5490,5490,5490,5490,0
|
|
20240319,110200,327498290,5490,5490,5490,5490,1
|
|
20240319,110100,327492800,5480,5470,5480,5470,288
|
|
20240319,110000,325916510,5470,5470,5470,5470,0
|
|
20240319,105900,325916510,5470,5470,5470,5470,0
|
|
20240319,105800,325916510,5470,5480,5480,5470,9
|
|
20240319,105700,325867230,5480,5470,5480,5470,3
|
|
20240319,105600,325850800,5470,5470,5470,5470,250
|
|
20240319,105500,324483300,5470,5470,5470,5470,0
|
|
20240319,105400,324483300,5470,5470,5470,5470,0
|
|
20240319,105300,324483300,5470,5470,5470,5470,80
|
|
20240319,105200,324045700,5470,5480,5480,5470,368
|
|
20240319,105100,322030720,5480,5480,5480,5480,0
|
|
20240319,105000,322030720,5480,5480,5480,5480,0
|
|
20240319,104900,322030720,5480,5480,5480,5480,218
|
|
20240319,104800,320836080,5480,5480,5480,5480,721
|
|
20240319,104700,316885000,5490,5490,5490,5490,1
|
|
20240319,104600,316879510,5470,5470,5470,5470,12
|
|
20240319,104500,316813870,5470,5480,5480,5470,101
|
|
20240319,104400,316261380,5470,5470,5470,5470,0
|
|
20240319,104300,316261380,5470,5470,5470,5470,0
|
|
20240319,104200,316261380,5470,5470,5470,5470,0
|
|
20240319,104100,316261380,5470,5480,5480,5470,153
|
|
20240319,104000,315424350,5470,5470,5470,5470,0
|
|
20240319,103900,315424350,5470,5470,5470,5470,0
|
|
20240319,103800,315424350,5470,5470,5470,5470,154
|
|
20240319,103700,314581970,5470,5470,5470,5470,0
|
|
20240319,103600,314581970,5470,5470,5470,5470,19
|
|
20240319,103500,314478040,5470,5470,5470,5470,0
|
|
20240319,103400,314478040,5470,5470,5470,5470,346
|
|
20240319,103300,312585420,5480,5480,5480,5480,7
|
|
20240319,103200,312547060,5470,5470,5470,5470,0
|
|
20240319,103100,312547060,5470,5480,5480,5470,50
|
|
20240319,103000,312273260,5470,5470,5470,5470,1
|
|
20240319,102900,312267790,5470,5470,5470,5470,0
|
|
20240319,102800,312267790,5470,5470,5470,5470,759
|
|
20240319,102700,308116060,5480,5490,5490,5480,425
|
|
20240319,102600,305787020,5480,5480,5480,5480,43
|
|
20240319,102500,305551380,5480,5480,5480,5480,0
|
|
20240319,102400,305551380,5480,5480,5480,5480,736
|
|
20240319,102300,301518100,5490,5490,5490,5490,48
|
|
20240319,102200,301254580,5490,5490,5490,5490,706
|
|
20240319,102100,297378640,5490,5490,5490,5490,0
|
|
20240319,102000,297378640,5490,5490,5490,5490,1
|
|
20240319,101900,297373150,5490,5490,5490,5490,44
|
|
20240319,101800,297131590,5490,5490,5490,5490,87
|
|
20240319,101700,296653960,5490,5490,5490,5490,514
|
|
20240319,101600,293832100,5490,5490,5490,5490,0
|
|
20240319,101500,293832100,5490,5490,5490,5490,54
|
|
20240319,101400,293535640,5510,5510,5510,5510,643
|
|
20240319,101300,289992710,5510,5500,5510,5500,27
|
|
20240319,101200,289843960,5500,5490,5500,5490,200
|
|
20240319,101100,288744960,5490,5490,5490,5490,0
|
|
20240319,101000,288744960,5490,5490,5490,5490,200
|
|
20240319,100900,287646960,5490,5490,5490,5490,0
|
|
20240319,100800,287646960,5490,5490,5490,5490,418
|
|
20240319,100700,285352140,5490,5490,5490,5490,29
|
|
20240319,100600,285192930,5490,5490,5490,5490,105
|
|
20240319,100500,284616480,5480,5480,5480,5480,3
|
|
20240319,100400,284600040,5480,5500,5500,5480,129
|
|
20240319,100300,283892360,5490,5490,5500,5490,386
|
|
20240319,100200,281772930,5490,5490,5490,5490,91
|
|
20240319,100100,281273340,5480,5480,5480,5480,500
|
|
20240319,100000,278533340,5480,5480,5480,5480,0
|
|
20240319,095900,278533340,5480,5470,5490,5470,157
|
|
20240319,095800,277673030,5480,5480,5480,5480,1860
|
|
20240319,095700,267480230,5490,5490,5490,5490,190
|
|
20240319,095600,266437130,5490,5500,5500,5490,87
|
|
20240319,095500,265958830,5500,5490,5500,5490,461
|
|
20240319,095400,263427930,5500,5490,5500,5490,838
|
|
20240319,095300,258822880,5490,5500,5500,5490,261
|
|
20240319,095200,257388380,5500,5510,5510,5500,4
|
|
20240319,095100,257366350,5510,5500,5510,5500,153
|
|
20240319,095000,256524750,5510,5510,5510,5510,2
|
|
20240319,094900,256513730,5510,5510,5510,5510,21
|
|
20240319,094800,256398020,5500,5500,5500,5500,142
|
|
20240319,094700,255617020,5490,5490,5490,5490,0
|
|
20240319,094600,255617020,5490,5490,5490,5490,0
|
|
20240319,094500,255617020,5490,5490,5490,5490,0
|
|
20240319,094400,255617020,5490,5490,5490,5490,0
|
|
20240319,094300,255617020,5490,5490,5490,5490,5
|
|
20240319,094200,255589570,5490,5490,5490,5490,0
|
|
20240319,094100,255589570,5490,5490,5500,5490,280
|
|
20240319,094000,254052270,5490,5490,5490,5470,3169
|
|
20240319,093900,236694240,5500,5510,5510,5500,354
|
|
20240319,093800,234746620,5500,5500,5500,5500,250
|
|
20240319,093700,233371620,5490,5490,5490,5490,816
|
|
20240319,093600,228891780,5480,5490,5490,5480,235
|
|
20240319,093500,227601850,5490,5490,5490,5490,38
|
|
20240319,093400,227393230,5490,5490,5490,5490,256
|
|
20240319,093300,225987790,5490,5470,5490,5470,68
|
|
20240319,093200,225615670,5470,5480,5480,5470,2147
|
|
20240319,093100,213864370,5480,5480,5480,5470,1147
|
|
20240319,093000,207584770,5500,5480,5500,5480,150
|
|
20240319,092900,206762570,5480,5480,5480,5480,0
|
|
20240319,092800,206762570,5480,5490,5490,5480,211
|
|
20240319,092700,205606120,5500,5480,5500,5470,473
|
|
20240319,092600,203016860,5500,5540,5540,5480,6066
|
|
20240319,092500,169586660,5550,5550,5550,5550,10
|
|
20240319,092400,169531160,5560,5540,5560,5530,75
|
|
20240319,092300,169114620,5540,5540,5540,5540,1139
|
|
20240319,092200,162804560,5540,5540,5540,5540,15
|
|
20240319,092100,162721460,5540,5540,5540,5540,200
|
|
20240319,092000,161613460,5540,5540,5540,5540,107
|
|
20240319,091900,161020680,5540,5540,5540,5540,90
|
|
20240319,091800,160522080,5540,5560,5560,5530,5390
|
|
20240319,091700,130662230,5560,5560,5560,5560,0
|
|
20240319,091600,130662230,5560,5560,5560,5560,0
|
|
20240319,091500,130662230,5560,5610,5610,5560,1473
|
|
20240319,091400,122451020,5610,5590,5610,5590,209
|
|
20240319,091300,121282190,5600,5610,5610,5590,2092
|
|
20240319,091200,109572700,5610,5610,5610,5610,554
|
|
20240319,091100,106464760,5610,5610,5610,5610,155
|
|
20240319,091000,105595210,5610,5630,5630,5610,1972
|
|
20240319,090900,94515260,5630,5620,5650,5620,290
|
|
20240319,090800,92880690,5600,5620,5620,5600,621
|
|
20240319,090700,89403010,5620,5590,5620,5580,268
|
|
20240319,090600,87904580,5630,5680,5680,5600,24
|
|
20240319,090500,87769850,5640,5560,5720,5560,2794
|
|
20240319,090400,72130680,5560,5530,5560,5530,830
|
|
20240319,090300,67540690,5550,5530,5550,5530,164
|
|
20240319,090200,66633750,5560,5540,5560,5530,3211
|
|
20240319,090100,48872180,5570,5570,5570,5570,0
|
|
20240319,090000,48872180,5570,5540,5580,5540,8820
|