624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,192100,1032202170,5760,5760,5760,5760,6118
|
|
20240321,192000,1032202170,5760,5760,5760,5760,0
|
|
20240321,191900,1032202170,5760,5760,5760,5760,0
|
|
20240321,191800,1032202170,5760,5760,5760,5760,0
|
|
20240321,191700,1032202170,5760,5760,5760,5760,0
|
|
20240321,191600,1032202170,5760,5760,5760,5760,0
|
|
20240321,191500,1032202170,5760,5760,5760,5760,0
|
|
20240321,191400,1032202170,5760,5760,5760,5760,0
|
|
20240321,191300,1032202170,5760,5760,5760,5760,0
|
|
20240321,191200,1032202170,5760,5760,5760,5760,0
|
|
20240321,191100,1032202170,5760,5760,5760,5760,0
|
|
20240321,191000,1032202170,5760,5760,5760,5760,0
|
|
20240321,190900,1032202170,5760,5760,5760,5760,0
|
|
20240321,190800,1032202170,5760,5760,5760,5760,0
|
|
20240321,190700,1032202170,5760,5760,5760,5760,0
|
|
20240321,190600,1032202170,5760,5760,5760,5760,0
|
|
20240321,190500,1032202170,5760,5760,5760,5760,0
|
|
20240321,190400,1032202170,5760,5760,5760,5760,0
|
|
20240321,190300,1032202170,5760,5760,5760,5760,0
|
|
20240321,190200,1032202170,5760,5760,5760,5760,0
|
|
20240321,190100,1032202170,5760,5760,5760,5760,0
|
|
20240321,190000,1032202170,5760,5760,5760,5760,0
|
|
20240321,185900,1032202170,5760,5760,5760,5760,0
|
|
20240321,185800,1032202170,5760,5760,5760,5760,0
|
|
20240321,185700,1032202170,5760,5760,5760,5760,0
|
|
20240321,185600,1032202170,5760,5760,5760,5760,0
|
|
20240321,185500,1032202170,5760,5760,5760,5760,0
|
|
20240321,185400,1032202170,5760,5760,5760,5760,0
|
|
20240321,185300,1032202170,5760,5760,5760,5760,0
|
|
20240321,185200,1032202170,5760,5760,5760,5760,0
|
|
20240321,185100,1032202170,5760,5760,5760,5760,6118
|
|
20240321,185000,1032202170,5760,5760,5760,5760,0
|
|
20240321,184900,1032202170,5760,5760,5760,5760,0
|
|
20240321,184800,1032202170,5760,5760,5760,5760,0
|
|
20240321,184700,1032202170,5760,5760,5760,5760,0
|
|
20240321,184600,1032202170,5760,5760,5760,5760,0
|
|
20240321,184500,1032202170,5760,5760,5760,5760,0
|
|
20240321,184400,1032202170,5760,5760,5760,5760,0
|
|
20240321,184300,1032202170,5760,5760,5760,5760,0
|
|
20240321,184200,1032202170,5760,5760,5760,5760,0
|
|
20240321,184100,1032202170,5760,5760,5760,5760,0
|
|
20240321,184000,1032202170,5760,5760,5760,5760,0
|
|
20240321,183900,1032202170,5760,5760,5760,5760,0
|
|
20240321,183800,1032202170,5760,5760,5760,5760,0
|
|
20240321,183700,1032202170,5760,5760,5760,5760,0
|
|
20240321,183600,1032202170,5760,5760,5760,5760,0
|
|
20240321,183500,1032202170,5760,5760,5760,5760,0
|
|
20240321,183400,1032202170,5760,5760,5760,5760,0
|
|
20240321,183300,1032202170,5760,5760,5760,5760,0
|
|
20240321,183200,1032202170,5760,5760,5760,5760,0
|
|
20240321,183100,1032202170,5760,5760,5760,5760,0
|
|
20240321,183000,1032202170,5760,5760,5760,5760,0
|
|
20240321,182900,1032202170,5760,5760,5760,5760,0
|
|
20240321,182800,1032202170,5760,5760,5760,5760,0
|
|
20240321,182700,1032202170,5760,5760,5760,5760,0
|
|
20240321,182600,1032202170,5760,5760,5760,5760,0
|
|
20240321,182500,1032202170,5760,5760,5760,5760,0
|
|
20240321,182400,1032202170,5760,5760,5760,5760,0
|
|
20240321,182300,1032202170,5760,5760,5760,5760,0
|
|
20240321,182200,1032202170,5760,5760,5760,5760,0
|
|
20240321,182100,1032202170,5760,5760,5760,5760,6118
|
|
20240321,182000,1032202170,5760,5760,5760,5760,0
|
|
20240321,181900,1032202170,5760,5760,5760,5760,0
|
|
20240321,181800,1032202170,5760,5760,5760,5760,0
|
|
20240321,181700,1032202170,5760,5760,5760,5760,0
|
|
20240321,181600,1032202170,5760,5760,5760,5760,0
|
|
20240321,181500,1032202170,5760,5760,5760,5760,0
|
|
20240321,181400,1032202170,5760,5760,5760,5760,0
|
|
20240321,181300,1032202170,5760,5760,5760,5760,0
|
|
20240321,181200,1032202170,5760,5760,5760,5760,0
|
|
20240321,181100,1032202170,5760,5760,5760,5760,0
|
|
20240321,181000,1032202170,5760,5760,5760,5760,0
|
|
20240321,180900,1032202170,5760,5760,5760,5760,0
|
|
20240321,180800,1032202170,5760,5760,5760,5760,0
|
|
20240321,180700,1032202170,5760,5760,5760,5760,0
|
|
20240321,180600,1032202170,5760,5760,5760,5760,0
|
|
20240321,180500,1032202170,5760,5760,5760,5760,0
|
|
20240321,180400,1032202170,5760,5760,5760,5760,0
|
|
20240321,180300,1032202170,5760,5760,5760,5760,0
|
|
20240321,180200,1032202170,5760,5760,5760,5760,0
|
|
20240321,180100,1032202170,5760,5760,5760,5760,0
|
|
20240321,180000,1032202170,5760,5760,5760,5760,0
|
|
20240321,175900,1032202170,5760,5760,5760,5760,0
|
|
20240321,175800,1032202170,5760,5760,5760,5760,0
|
|
20240321,175700,1032202170,5760,5760,5760,5760,0
|
|
20240321,175600,1032202170,5760,5760,5760,5760,0
|
|
20240321,175500,1032202170,5760,5760,5760,5760,0
|
|
20240321,175400,1032202170,5760,5760,5760,5760,0
|
|
20240321,175300,1032202170,5760,5760,5760,5760,0
|
|
20240321,175200,1032202170,5760,5760,5760,5760,0
|
|
20240321,175100,1032202170,5760,5760,5760,5760,6118
|
|
20240321,175000,1032202170,5760,5760,5760,5760,0
|
|
20240321,174900,1032202170,5760,5760,5760,5760,0
|
|
20240321,174800,1032202170,5760,5760,5760,5760,0
|
|
20240321,174700,1032202170,5760,5760,5760,5760,0
|
|
20240321,174600,1032202170,5760,5760,5760,5760,0
|
|
20240321,174500,1032202170,5760,5760,5760,5760,0
|
|
20240321,174400,1032202170,5760,5760,5760,5760,0
|
|
20240321,174300,1032202170,5760,5760,5760,5760,0
|
|
20240321,174200,1032202170,5760,5760,5760,5760,0
|
|
20240321,174100,1032202170,5760,5760,5760,5760,0
|
|
20240321,174000,1032202170,5760,5760,5760,5760,0
|
|
20240321,173900,1032202170,5760,5760,5760,5760,0
|
|
20240321,173800,1032202170,5760,5760,5760,5760,0
|
|
20240321,173700,1032202170,5760,5760,5760,5760,0
|
|
20240321,173600,1032202170,5760,5760,5760,5760,0
|
|
20240321,173500,1032202170,5760,5760,5760,5760,0
|
|
20240321,173400,1032202170,5760,5760,5760,5760,0
|
|
20240321,173300,1032202170,5760,5760,5760,5760,0
|
|
20240321,173200,1032202170,5760,5760,5760,5760,0
|
|
20240321,173100,1032202170,5760,5760,5760,5760,0
|
|
20240321,173000,1032202170,5760,5760,5760,5760,0
|
|
20240321,172900,1032202170,5760,5760,5760,5760,0
|
|
20240321,172800,1032202170,5760,5760,5760,5760,0
|
|
20240321,172700,1032202170,5760,5760,5760,5760,0
|
|
20240321,172600,1032202170,5760,5760,5760,5760,0
|
|
20240321,172500,1032202170,5760,5760,5760,5760,0
|
|
20240321,172400,1032202170,5760,5760,5760,5760,0
|
|
20240321,172300,1032202170,5760,5760,5760,5760,0
|
|
20240321,172200,1032202170,5760,5760,5760,5760,0
|
|
20240321,172100,1032202170,5760,5760,5760,5760,6118
|
|
20240321,172000,1032202170,5760,5760,5760,5760,0
|
|
20240321,171900,1032202170,5760,5760,5760,5760,0
|
|
20240321,171800,1032202170,5760,5760,5760,5760,0
|
|
20240321,171700,1032202170,5760,5760,5760,5760,0
|
|
20240321,171600,1032202170,5760,5760,5760,5760,0
|
|
20240321,171500,1032202170,5760,5760,5760,5760,0
|
|
20240321,171400,1032202170,5760,5760,5760,5760,0
|
|
20240321,171300,1032202170,5760,5760,5760,5760,0
|
|
20240321,171200,1032202170,5760,5760,5760,5760,0
|
|
20240321,171100,1032202170,5760,5760,5760,5760,0
|
|
20240321,171000,1032202170,5760,5760,5760,5760,0
|
|
20240321,170900,1032202170,5760,5760,5760,5760,0
|
|
20240321,170800,1032202170,5760,5760,5760,5760,0
|
|
20240321,170700,1032202170,5760,5760,5760,5760,0
|
|
20240321,170600,1032202170,5760,5760,5760,5760,0
|
|
20240321,170500,1032202170,5760,5760,5760,5760,0
|
|
20240321,170400,1032202170,5760,5760,5760,5760,0
|
|
20240321,170300,1032202170,5760,5760,5760,5760,0
|
|
20240321,170200,1032202170,5760,5760,5760,5760,0
|
|
20240321,170100,1032202170,5760,5760,5760,5760,0
|
|
20240321,170000,1032202170,5760,5760,5760,5760,0
|
|
20240321,165900,1032202170,5760,5760,5760,5760,0
|
|
20240321,165800,1032202170,5760,5760,5760,5760,0
|
|
20240321,165700,1032202170,5760,5760,5760,5760,0
|
|
20240321,165600,1032202170,5760,5760,5760,5760,0
|
|
20240321,165500,1032202170,5760,5760,5760,5760,0
|
|
20240321,165400,1032202170,5760,5760,5760,5760,0
|
|
20240321,165300,1032202170,5760,5760,5760,5760,0
|
|
20240321,165200,1032202170,5760,5760,5760,5760,0
|
|
20240321,165100,1032202170,5760,5760,5760,5760,6118
|
|
20240321,165000,1032202170,5760,5760,5760,5760,0
|
|
20240321,164900,1032202170,5760,5760,5760,5760,0
|
|
20240321,164800,1032202170,5760,5760,5760,5760,0
|
|
20240321,164700,1032202170,5760,5760,5760,5760,0
|
|
20240321,164600,1032202170,5760,5760,5760,5760,0
|
|
20240321,164500,1032202170,5760,5760,5760,5760,0
|
|
20240321,164400,1032202170,5760,5760,5760,5760,0
|
|
20240321,164300,1032202170,5760,5760,5760,5760,0
|
|
20240321,164200,1032202170,5760,5760,5760,5760,0
|
|
20240321,164100,1032202170,5760,5760,5760,5760,0
|
|
20240321,164000,1032202170,5760,5760,5760,5760,0
|
|
20240321,163900,1032202170,5760,5760,5760,5760,0
|
|
20240321,163800,1032202170,5760,5760,5760,5760,0
|
|
20240321,163700,1032202170,5760,5760,5760,5760,0
|
|
20240321,163600,1032202170,5760,5760,5760,5760,0
|
|
20240321,163500,1032202170,5760,5760,5760,5760,0
|
|
20240321,163400,1032202170,5760,5760,5760,5760,0
|
|
20240321,163300,1032202170,5760,5760,5760,5760,0
|
|
20240321,163200,1032202170,5760,5760,5760,5760,0
|
|
20240321,163100,1032202170,5760,5760,5760,5760,0
|
|
20240321,163000,1032202170,5760,5760,5760,5760,0
|
|
20240321,162900,1032202170,5760,5760,5760,5760,0
|
|
20240321,162800,1032202170,5760,5760,5760,5760,0
|
|
20240321,162700,1032202170,5760,5760,5760,5760,0
|
|
20240321,162600,1032202170,5760,5760,5760,5760,0
|
|
20240321,162500,1032202170,5760,5760,5760,5760,0
|
|
20240321,162400,1032202170,5760,5760,5760,5760,0
|
|
20240321,162300,1032202170,5760,5760,5760,5760,0
|
|
20240321,162200,1032202170,5760,5760,5760,5760,0
|
|
20240321,162100,1032202170,5760,5760,5760,5760,6118
|
|
20240321,162000,1032202170,5760,5760,5760,5760,0
|
|
20240321,161900,1032202170,5760,5760,5760,5760,0
|
|
20240321,161800,1032202170,5760,5760,5760,5760,0
|
|
20240321,161700,1032202170,5760,5760,5760,5760,0
|
|
20240321,161600,1032202170,5760,5760,5760,5760,0
|
|
20240321,161500,1032202170,5760,5760,5760,5760,0
|
|
20240321,161400,1032202170,5760,5760,5760,5760,0
|
|
20240321,161300,1032202170,5760,5760,5760,5760,0
|
|
20240321,161200,1032202170,5760,5760,5760,5760,0
|
|
20240321,161100,1032202170,5760,5760,5760,5760,0
|
|
20240321,161000,1032202170,5760,5760,5760,5760,0
|
|
20240321,160900,1032202170,5760,5760,5760,5760,0
|
|
20240321,160800,1032202170,5760,5760,5760,5760,0
|
|
20240321,160700,1032202170,5760,5760,5760,5760,0
|
|
20240321,160600,1032202170,5760,5760,5760,5760,0
|
|
20240321,160500,1032202170,5760,5760,5760,5760,0
|
|
20240321,160400,1032202170,5760,5760,5760,5760,0
|
|
20240321,160300,1032202170,5760,5760,5760,5760,0
|
|
20240321,160200,1032202170,5760,5760,5760,5760,0
|
|
20240321,160100,1032202170,5760,5760,5760,5760,0
|
|
20240321,160000,1032202170,5760,5760,5760,5760,0
|
|
20240321,155900,1032202170,5760,5760,5760,5760,0
|
|
20240321,155800,1032202170,5760,5760,5760,5760,0
|
|
20240321,155700,1032202170,5760,5760,5760,5760,0
|
|
20240321,155600,1032202170,5760,5760,5760,5760,0
|
|
20240321,155500,1032202170,5760,5760,5760,5760,0
|
|
20240321,155400,1032202170,5760,5760,5760,5760,0
|
|
20240321,155300,1032202170,5760,5760,5760,5760,0
|
|
20240321,155200,1032202170,5760,5760,5760,5760,0
|
|
20240321,155100,1032202170,5760,5760,5760,5760,6118
|
|
20240321,155000,1032202170,5760,5760,5760,5760,0
|
|
20240321,154900,1032202170,5760,5760,5760,5760,0
|
|
20240321,154800,1032202170,5760,5760,5760,5760,0
|
|
20240321,154700,1032202170,5760,5760,5760,5760,0
|
|
20240321,154600,1032202170,5760,5760,5760,5760,0
|
|
20240321,154500,1032202170,5760,5760,5760,5760,0
|
|
20240321,154400,1032202170,5760,5760,5760,5760,0
|
|
20240321,154300,1032202170,5760,5760,5760,5760,0
|
|
20240321,154200,1032202170,5760,5760,5760,5760,0
|
|
20240321,154100,1032202170,5760,5760,5760,5760,0
|
|
20240321,154000,1032202170,5760,5760,5760,5760,0
|
|
20240321,153900,1032202170,5760,5760,5760,5760,0
|
|
20240321,153800,1032202170,5760,5760,5760,5760,0
|
|
20240321,153700,1032202170,5760,5760,5760,5760,0
|
|
20240321,153600,1032202170,5760,5760,5760,5760,0
|
|
20240321,153500,1032202170,5760,5760,5760,5760,0
|
|
20240321,153400,1032202170,5760,5760,5760,5760,0
|
|
20240321,153300,1032202170,5760,5760,5760,5760,0
|
|
20240321,153200,1032202170,5760,5760,5760,5760,0
|
|
20240321,153100,1032202170,5760,5760,5760,5760,0
|
|
20240321,153000,1032202170,5760,5760,5760,5760,6118
|
|
20240321,152900,996962490,5730,5730,5730,5730,0
|
|
20240321,152800,996962490,5730,5730,5730,5730,0
|
|
20240321,152700,996962490,5730,5730,5730,5730,0
|
|
20240321,152600,996962490,5730,5730,5730,5730,0
|
|
20240321,152500,996962490,5730,5730,5730,5730,0
|
|
20240321,152400,996962490,5730,5730,5730,5730,0
|
|
20240321,152300,996962490,5730,5730,5730,5730,0
|
|
20240321,152200,996962490,5730,5730,5730,5730,0
|
|
20240321,152100,996962490,5730,5730,5730,5730,0
|
|
20240321,152000,996962490,5730,5730,5730,5730,0
|
|
20240321,151900,996962490,5730,5730,5730,5730,7
|
|
20240321,151800,996922380,5700,5710,5710,5700,1252
|
|
20240321,151700,989774060,5710,5720,5720,5710,1160
|
|
20240321,151600,983149300,5710,5710,5710,5710,50
|
|
20240321,151500,982863800,5710,5720,5720,5710,250
|
|
20240321,151400,981435960,5720,5720,5720,5720,26
|
|
20240321,151300,981287240,5720,5720,5720,5720,100
|
|
20240321,151200,980715240,5720,5720,5720,5710,549
|
|
20240321,151100,977575150,5720,5730,5730,5720,545
|
|
20240321,151000,974457700,5730,5730,5730,5730,0
|
|
20240321,150900,974457700,5730,5730,5730,5730,0
|
|
20240321,150800,974457700,5730,5730,5730,5730,0
|
|
20240321,150700,974457700,5730,5730,5730,5730,0
|
|
20240321,150600,974457700,5730,5730,5740,5730,347
|
|
20240321,150500,972469380,5740,5740,5740,5740,0
|
|
20240321,150400,972469380,5740,5740,5740,5740,2843
|
|
20240321,150300,956150560,5730,5730,5730,5730,0
|
|
20240321,150200,956150560,5730,5730,5730,5730,512
|
|
20240321,150100,953216800,5730,5730,5730,5730,301
|
|
20240321,150000,951492070,5730,5730,5730,5730,180
|
|
20240321,145900,950460670,5730,5720,5730,5720,770
|
|
20240321,145800,946050090,5720,5710,5720,5710,208
|
|
20240321,145700,944861630,5710,5710,5710,5710,281
|
|
20240321,145600,943257120,5710,5710,5710,5710,0
|
|
20240321,145500,943257120,5710,5710,5710,5710,0
|
|
20240321,145400,943257120,5710,5710,5710,5710,1515
|
|
20240321,145300,934606470,5710,5710,5710,5710,631
|
|
20240321,145200,931003460,5710,5710,5720,5710,41
|
|
20240321,145100,930769150,5720,5720,5720,5720,0
|
|
20240321,145000,930769150,5720,5720,5720,5720,175
|
|
20240321,144900,929768150,5720,5720,5720,5720,100
|
|
20240321,144800,929196150,5720,5720,5720,5720,16
|
|
20240321,144700,929104630,5720,5720,5720,5720,0
|
|
20240321,144600,929104630,5720,5720,5720,5720,20
|
|
20240321,144500,928990230,5720,5720,5720,5720,0
|
|
20240321,144400,928990230,5720,5720,5720,5720,343
|
|
20240321,144300,927028270,5710,5710,5710,5710,0
|
|
20240321,144200,927028270,5710,5710,5710,5710,0
|
|
20240321,144100,927028270,5710,5720,5720,5710,5122
|
|
20240321,144000,897781150,5720,5720,5720,5720,295
|
|
20240321,143900,896093750,5720,5720,5720,5720,10
|
|
20240321,143800,896036550,5720,5720,5720,5720,0
|
|
20240321,143700,896036550,5720,5720,5720,5720,10
|
|
20240321,143600,895979350,5720,5720,5720,5720,0
|
|
20240321,143500,895979350,5720,5720,5720,5720,44
|
|
20240321,143400,895727670,5720,5720,5720,5720,716
|
|
20240321,143300,891632150,5710,5710,5710,5710,0
|
|
20240321,143200,891632150,5710,5720,5720,5710,67
|
|
20240321,143100,891249310,5720,5720,5720,5720,0
|
|
20240321,143000,891249310,5720,5720,5720,5720,54
|
|
20240321,142900,890940430,5720,5720,5720,5720,0
|
|
20240321,142800,890940430,5720,5720,5720,5720,0
|
|
20240321,142700,890940430,5720,5720,5720,5720,0
|
|
20240321,142600,890940430,5720,5710,5720,5710,1498
|
|
20240321,142500,882384870,5720,5720,5720,5720,20
|
|
20240321,142400,882270470,5720,5720,5720,5720,0
|
|
20240321,142300,882270470,5720,5720,5720,5720,403
|
|
20240321,142200,879965310,5710,5710,5710,5710,17
|
|
20240321,142100,879868240,5710,5720,5720,5710,52
|
|
20240321,142000,879571300,5720,5720,5720,5720,100
|
|
20240321,141900,878999300,5720,5720,5720,5720,0
|
|
20240321,141800,878999300,5720,5710,5720,5710,104
|
|
20240321,141700,878405420,5720,5720,5720,5720,11
|
|
20240321,141600,878342500,5720,5720,5720,5720,10
|
|
20240321,141500,878285300,5720,5720,5720,5720,71
|
|
20240321,141400,877879180,5720,5720,5720,5720,19
|
|
20240321,141300,877770500,5720,5720,5720,5720,0
|
|
20240321,141200,877770500,5720,5720,5720,5710,293
|
|
20240321,141100,876097070,5720,5720,5720,5720,1
|
|
20240321,141000,876091350,5720,5720,5720,5720,10
|
|
20240321,140900,876034150,5720,5720,5720,5720,14
|
|
20240321,140800,875954070,5710,5710,5710,5710,0
|
|
20240321,140700,875954070,5710,5710,5710,5710,0
|
|
20240321,140600,875954070,5710,5710,5710,5710,19
|
|
20240321,140500,875845580,5720,5720,5720,5720,0
|
|
20240321,140400,875845580,5720,5720,5720,5720,0
|
|
20240321,140300,875845580,5720,5720,5720,5720,136
|
|
20240321,140200,875067660,5720,5720,5720,5720,0
|
|
20240321,140100,875067660,5720,5720,5720,5720,165
|
|
20240321,140000,874123860,5720,5710,5720,5710,395
|
|
20240321,135900,871866070,5720,5720,5720,5720,130
|
|
20240321,135800,871122470,5730,5730,5730,5730,0
|
|
20240321,135700,871122470,5730,5730,5730,5730,40
|
|
20240321,135600,870893270,5730,5720,5730,5720,230
|
|
20240321,135500,869575670,5720,5720,5720,5720,103
|
|
20240321,135400,868986510,5720,5720,5720,5720,1
|
|
20240321,135300,868980790,5710,5710,5710,5710,0
|
|
20240321,135200,868980790,5710,5710,5710,5710,250
|
|
20240321,135100,867553290,5710,5710,5710,5710,25
|
|
20240321,135000,867410540,5730,5730,5730,5730,130
|
|
20240321,134900,866665640,5730,5730,5730,5730,1
|
|
20240321,134800,866659910,5700,5720,5720,5700,3420
|
|
20240321,134700,847136260,5730,5730,5730,5730,300
|
|
20240321,134600,845417260,5730,5730,5730,5730,0
|
|
20240321,134500,845417260,5730,5730,5730,5730,11
|
|
20240321,134400,845354230,5730,5730,5730,5730,0
|
|
20240321,134300,845354230,5730,5730,5730,5730,8
|
|
20240321,134200,845308390,5730,5730,5730,5730,143
|
|
20240321,134100,844489000,5710,5710,5710,5710,36
|
|
20240321,134000,844283440,5710,5710,5710,5710,1750
|
|
20240321,133900,834290940,5710,5720,5720,5710,1826
|
|
20240321,133800,823856880,5730,5730,5730,5730,23
|
|
20240321,133700,823725090,5720,5740,5740,5720,929
|
|
20240321,133600,818409110,5740,5740,5740,5740,0
|
|
20240321,133500,818409110,5740,5740,5740,5740,0
|
|
20240321,133400,818409110,5740,5740,5740,5740,0
|
|
20240321,133300,818409110,5740,5740,5740,5740,0
|
|
20240321,133200,818409110,5740,5740,5740,5740,0
|
|
20240321,133100,818409110,5740,5740,5740,5740,5
|
|
20240321,133000,818380410,5740,5740,5740,5740,14
|
|
20240321,132900,818300050,5740,5740,5740,5740,0
|
|
20240321,132800,818300050,5740,5740,5740,5740,6
|
|
20240321,132700,818265610,5740,5740,5740,5740,50
|
|
20240321,132600,817978610,5730,5730,5730,5730,800
|
|
20240321,132500,813394610,5740,5740,5740,5740,434
|
|
20240321,132400,810903450,5740,5740,5740,5740,3
|
|
20240321,132300,810886230,5730,5730,5730,5730,351
|
|
20240321,132200,808875000,5730,5730,5730,5730,0
|
|
20240321,132100,808875000,5730,5730,5730,5730,501
|
|
20240321,132000,806004270,5730,5730,5730,5730,0
|
|
20240321,131900,806004270,5730,5730,5730,5730,50
|
|
20240321,131800,805717770,5730,5730,5730,5730,60
|
|
20240321,131700,805373970,5730,5730,5730,5730,32
|
|
20240321,131600,805190610,5730,5730,5730,5730,617
|
|
20240321,131500,801655200,5730,5740,5740,5730,107
|
|
20240321,131400,801041890,5750,5750,5750,5750,0
|
|
20240321,131300,801041890,5750,5750,5750,5750,0
|
|
20240321,131200,801041890,5750,5750,5750,5750,207
|
|
20240321,131100,799851640,5760,5750,5760,5750,169
|
|
20240321,131000,798879880,5750,5750,5750,5750,1545
|
|
20240321,130900,789996130,5750,5740,5750,5740,1524
|
|
20240321,130800,781243050,5730,5730,5730,5730,86
|
|
20240321,130700,780750270,5730,5730,5730,5730,5
|
|
20240321,130600,780721620,5740,5740,5740,5740,0
|
|
20240321,130500,780721620,5740,5740,5740,5740,18
|
|
20240321,130400,780618300,5730,5730,5730,5730,350
|
|
20240321,130300,778612800,5740,5730,5740,5730,315
|
|
20240321,130200,776807830,5720,5720,5720,5720,0
|
|
20240321,130100,776807830,5720,5730,5730,5720,12
|
|
20240321,130000,776739170,5730,5730,5730,5730,72
|
|
20240321,125900,776326610,5730,5730,5730,5730,0
|
|
20240321,125800,776326610,5730,5730,5730,5730,0
|
|
20240321,125700,776326610,5730,5730,5730,5730,0
|
|
20240321,125600,776326610,5730,5730,5730,5730,0
|
|
20240321,125500,776326610,5730,5730,5730,5730,0
|
|
20240321,125400,776326610,5730,5730,5730,5730,5
|
|
20240321,125300,776297960,5730,5730,5730,5730,1
|
|
20240321,125200,776292230,5720,5720,5720,5720,94
|
|
20240321,125100,775754550,5720,5720,5720,5720,0
|
|
20240321,125000,775754550,5720,5720,5720,5720,0
|
|
20240321,124900,775754550,5720,5720,5720,5720,0
|
|
20240321,124800,775754550,5720,5720,5720,5720,70
|
|
20240321,124700,775354150,5710,5720,5720,5710,40
|
|
20240321,124600,775125630,5720,5720,5720,5720,0
|
|
20240321,124500,775125630,5720,5720,5720,5720,0
|
|
20240321,124400,775125630,5720,5720,5720,5720,100
|
|
20240321,124300,774553630,5710,5720,5720,5710,500
|
|
20240321,124200,771695630,5720,5710,5720,5710,1282
|
|
20240321,124100,764373160,5710,5710,5710,5710,0
|
|
20240321,124000,764373160,5710,5710,5710,5710,0
|
|
20240321,123900,764373160,5710,5710,5710,5710,0
|
|
20240321,123800,764373160,5710,5720,5720,5710,301
|
|
20240321,123700,762652450,5720,5720,5720,5720,0
|
|
20240321,123600,762652450,5720,5720,5720,5720,0
|
|
20240321,123500,762652450,5720,5720,5720,5720,0
|
|
20240321,123400,762652450,5720,5720,5720,5720,1
|
|
20240321,123300,762646730,5720,5720,5720,5720,0
|
|
20240321,123200,762646730,5720,5720,5720,5720,0
|
|
20240321,123100,762646730,5720,5720,5720,5720,0
|
|
20240321,123000,762646730,5720,5720,5720,5720,0
|
|
20240321,122900,762646730,5720,5720,5720,5720,91
|
|
20240321,122800,762126210,5730,5730,5730,5730,0
|
|
20240321,122700,762126210,5730,5730,5730,5730,8
|
|
20240321,122600,762080370,5720,5720,5720,5720,265
|
|
20240321,122500,760564570,5720,5720,5720,5720,0
|
|
20240321,122400,760564570,5720,5720,5720,5720,60
|
|
20240321,122300,760221370,5710,5710,5710,5710,1
|
|
20240321,122200,760215660,5720,5710,5720,5710,161
|
|
20240321,122100,759294750,5720,5720,5720,5720,63
|
|
20240321,122000,758934390,5710,5710,5710,5710,10
|
|
20240321,121900,758877290,5720,5720,5720,5720,2
|
|
20240321,121800,758865850,5720,5720,5720,5720,0
|
|
20240321,121700,758865850,5720,5720,5720,5720,0
|
|
20240321,121600,758865850,5720,5720,5720,5720,1
|
|
20240321,121500,758860130,5730,5730,5730,5730,175
|
|
20240321,121400,757857380,5730,5730,5730,5730,0
|
|
20240321,121300,757857380,5730,5730,5730,5730,0
|
|
20240321,121200,757857380,5730,5730,5730,5730,299
|
|
20240321,121100,756144110,5730,5730,5730,5730,201
|
|
20240321,121000,754992380,5740,5730,5740,5730,870
|
|
20240321,120900,750000970,5710,5710,5710,5710,301
|
|
20240321,120800,748282260,5710,5710,5710,5710,0
|
|
20240321,120700,748282260,5710,5710,5710,5710,0
|
|
20240321,120600,748282260,5710,5710,5710,5710,199
|
|
20240321,120500,747145970,5710,5710,5710,5710,0
|
|
20240321,120400,747145970,5710,5710,5710,5710,0
|
|
20240321,120300,747145970,5710,5710,5710,5710,0
|
|
20240321,120200,747145970,5710,5710,5710,5710,0
|
|
20240321,120100,747145970,5710,5710,5710,5710,0
|
|
20240321,120000,747145970,5710,5710,5710,5710,52
|
|
20240321,115900,746849050,5720,5720,5720,5720,0
|
|
20240321,115800,746849050,5720,5720,5720,5720,150
|
|
20240321,115700,745991050,5730,5730,5730,5730,0
|
|
20240321,115600,745991050,5730,5710,5730,5700,519
|
|
20240321,115500,743027720,5710,5700,5710,5700,592
|
|
20240321,115400,739647410,5710,5710,5710,5710,209
|
|
20240321,115300,738454020,5710,5710,5710,5710,16
|
|
20240321,115200,738362660,5710,5710,5710,5710,1
|
|
20240321,115100,738356950,5700,5700,5700,5700,0
|
|
20240321,115000,738356950,5700,5700,5700,5700,0
|
|
20240321,114900,738356950,5700,5700,5700,5700,105
|
|
20240321,114800,737758450,5710,5710,5710,5710,563
|
|
20240321,114700,734543720,5710,5710,5710,5710,1
|
|
20240321,114600,734538010,5700,5700,5700,5700,0
|
|
20240321,114500,734538010,5700,5700,5700,5700,300
|
|
20240321,114400,732828010,5710,5710,5710,5710,1126
|
|
20240321,114300,726398550,5730,5730,5730,5730,10
|
|
20240321,114200,726341250,5710,5710,5710,5710,0
|
|
20240321,114100,726341250,5710,5710,5710,5710,1
|
|
20240321,114000,726335540,5700,5700,5700,5700,0
|
|
20240321,113900,726335540,5700,5700,5700,5700,1000
|
|
20240321,113800,720635540,5700,5710,5710,5700,360
|
|
20240321,113700,718581540,5700,5710,5710,5700,1900
|
|
20240321,113600,707750330,5740,5740,5740,5710,3212
|
|
20240321,113500,689396320,5730,5730,5730,5730,0
|
|
20240321,113400,689396320,5730,5730,5730,5730,0
|
|
20240321,113300,689396320,5730,5730,5730,5730,0
|
|
20240321,113200,689396320,5730,5730,5730,5730,1939
|
|
20240321,113100,678285850,5720,5720,5720,5720,0
|
|
20240321,113000,678285850,5720,5720,5720,5720,6
|
|
20240321,112900,678251530,5720,5720,5720,5720,6
|
|
20240321,112800,678217210,5720,5720,5720,5720,784
|
|
20240321,112700,673732730,5720,5710,5720,5710,122
|
|
20240321,112600,673036060,5710,5710,5710,5710,614
|
|
20240321,112500,669530120,5710,5710,5710,5710,2196
|
|
20240321,112400,656990960,5720,5720,5720,5720,10
|
|
20240321,112300,656933760,5720,5720,5720,5720,185
|
|
20240321,112200,655875560,5720,5720,5720,5720,0
|
|
20240321,112100,655875560,5720,5720,5720,5720,0
|
|
20240321,112000,655875560,5720,5720,5720,5720,32
|
|
20240321,111900,655692520,5700,5710,5710,5700,50
|
|
20240321,111800,655407510,5700,5720,5720,5700,56
|
|
20240321,111700,655087710,5720,5720,5720,5720,18
|
|
20240321,111600,654984750,5710,5710,5710,5710,1000
|
|
20240321,111500,649274750,5710,5710,5710,5710,0
|
|
20240321,111400,649274750,5710,5710,5710,5710,426
|
|
20240321,111300,646842290,5710,5710,5710,5710,579
|
|
20240321,111200,643536200,5710,5710,5710,5710,3
|
|
20240321,111100,643519070,5720,5720,5720,5720,5
|
|
20240321,111000,643490470,5720,5720,5720,5720,2
|
|
20240321,110900,643479030,5720,5720,5720,5720,13
|
|
20240321,110800,643404670,5710,5710,5710,5710,1000
|
|
20240321,110700,637694670,5710,5720,5720,5710,300
|
|
20240321,110600,635980670,5720,5720,5720,5720,32
|
|
20240321,110500,635797630,5720,5720,5720,5720,22
|
|
20240321,110400,635671790,5720,5720,5720,5720,0
|
|
20240321,110300,635671790,5720,5730,5730,5720,635
|
|
20240321,110200,632039540,5730,5730,5730,5730,365
|
|
20240321,110100,629948090,5730,5720,5730,5720,1635
|
|
20240321,110000,620589540,5720,5720,5720,5720,0
|
|
20240321,105900,620589540,5720,5720,5720,5720,0
|
|
20240321,105800,620589540,5720,5730,5730,5720,16
|
|
20240321,105700,620497960,5720,5720,5720,5720,1290
|
|
20240321,105600,613119160,5710,5710,5710,5710,1
|
|
20240321,105500,613113450,5720,5710,5720,5710,810
|
|
20240321,105400,608488150,5720,5710,5720,5710,540
|
|
20240321,105300,605403040,5710,5720,5720,5710,870
|
|
20240321,105200,600429640,5720,5720,5720,5720,296
|
|
20240321,105100,598736520,5730,5730,5740,5730,258
|
|
20240321,105000,597258100,5730,5730,5730,5730,100
|
|
20240321,104900,596685100,5740,5740,5740,5740,1
|
|
20240321,104800,596679360,5740,5720,5740,5720,150
|
|
20240321,104700,595820320,5740,5740,5740,5740,100
|
|
20240321,104600,595246320,5740,5720,5740,5710,1012
|
|
20240321,104500,589466940,5720,5720,5720,5720,93
|
|
20240321,104400,588934980,5720,5720,5720,5720,100
|
|
20240321,104300,588362980,5720,5720,5720,5720,400
|
|
20240321,104200,586074980,5710,5710,5710,5710,0
|
|
20240321,104100,586074980,5710,5710,5710,5710,0
|
|
20240321,104000,586074980,5710,5710,5710,5710,4
|
|
20240321,103900,586052140,5700,5720,5720,5700,506
|
|
20240321,103800,583160560,5720,5730,5730,5720,323
|
|
20240321,103700,581311940,5720,5720,5720,5720,475
|
|
20240321,103600,578594940,5720,5720,5720,5720,0
|
|
20240321,103500,578594940,5720,5730,5730,5720,210
|
|
20240321,103400,577392640,5730,5730,5730,5730,740
|
|
20240321,103300,573152440,5720,5720,5720,5720,104
|
|
20240321,103200,572557560,5720,5720,5720,5720,1
|
|
20240321,103100,572551840,5720,5710,5720,5710,812
|
|
20240321,103000,567914190,5710,5710,5710,5710,200
|
|
20240321,102900,566772190,5720,5720,5720,5720,1
|
|
20240321,102800,566766470,5720,5720,5720,5720,963
|
|
20240321,102700,561258110,5740,5740,5740,5740,0
|
|
20240321,102600,561258110,5740,5740,5740,5740,0
|
|
20240321,102500,561258110,5740,5740,5740,5740,14
|
|
20240321,102400,561177750,5750,5750,5750,5750,0
|
|
20240321,102300,561177750,5750,5750,5750,5720,182
|
|
20240321,102200,560136050,5710,5710,5710,5710,0
|
|
20240321,102100,560136050,5710,5710,5710,5710,0
|
|
20240321,102000,560136050,5710,5730,5730,5710,4093
|
|
20240321,101900,536751950,5730,5730,5730,5730,0
|
|
20240321,101800,536751950,5730,5730,5730,5730,96
|
|
20240321,101700,536201870,5730,5740,5740,5730,103
|
|
20240321,101600,535611480,5750,5730,5750,5730,91
|
|
20240321,101500,535089370,5740,5720,5740,5720,1068
|
|
20240321,101400,528978610,5740,5740,5740,5740,1
|
|
20240321,101300,528972870,5720,5720,5720,5720,151
|
|
20240321,101200,528109150,5750,5750,5750,5750,0
|
|
20240321,101100,528109150,5750,5750,5750,5750,600
|
|
20240321,101000,524659150,5740,5730,5740,5720,853
|
|
20240321,100900,519764940,5740,5740,5740,5740,620
|
|
20240321,100800,516206140,5720,5710,5720,5710,338
|
|
20240321,100700,514273160,5700,5700,5700,5700,13
|
|
20240321,100600,514199060,5700,5710,5710,5700,537
|
|
20240321,100500,511133000,5710,5720,5720,5710,953
|
|
20240321,100400,505685650,5730,5730,5730,5730,30
|
|
20240321,100300,505513750,5730,5730,5730,5730,100
|
|
20240321,100200,504940750,5730,5730,5730,5730,1133
|
|
20240321,100100,498448660,5740,5730,5740,5730,382
|
|
20240321,100000,496256100,5750,5750,5750,5750,0
|
|
20240321,095900,496256100,5750,5750,5760,5750,1112
|
|
20240321,095800,489856490,5750,5750,5750,5750,533
|
|
20240321,095700,486791740,5750,5720,5750,5710,3662
|
|
20240321,095600,465863220,5750,5730,5750,5710,3517
|
|
20240321,095500,445768970,5690,5770,5770,5690,6775
|
|
20240321,095400,407061600,5770,5770,5780,5770,202
|
|
20240321,095300,405894370,5740,5780,5780,5740,1575
|
|
20240321,095200,396848290,5780,5750,5780,5740,278
|
|
20240321,095100,395249870,5780,5750,5780,5750,530
|
|
20240321,095000,392201620,5750,5750,5750,5750,555
|
|
20240321,094900,389010370,5750,5760,5760,5750,1746
|
|
20240321,094800,378953720,5770,5770,5770,5760,868
|
|
20240321,094700,373950620,5770,5780,5780,5770,138
|
|
20240321,094600,373154310,5770,5790,5790,5770,470
|
|
20240321,094500,370441810,5770,5790,5790,5770,576
|
|
20240321,094400,367113890,5780,5790,5820,5780,10738
|
|
20240321,094300,304778540,5790,5770,5790,5760,2015
|
|
20240321,094200,293132490,5770,5770,5770,5770,688
|
|
20240321,094100,289162730,5770,5770,5770,5770,98
|
|
20240321,094000,288597270,5770,5790,5790,5770,1252
|
|
20240321,093900,281353400,5780,5780,5790,5770,2303
|
|
20240321,093800,268043110,5780,5770,5780,5770,796
|
|
20240321,093700,263442240,5770,5760,5770,5760,691
|
|
20240321,093600,259457450,5770,5750,5770,5750,1659
|
|
20240321,093500,249903340,5740,5760,5760,5740,656
|
|
20240321,093400,246130560,5760,5770,5770,5760,213
|
|
20240321,093300,244903280,5770,5770,5780,5770,77
|
|
20240321,093200,244458960,5770,5770,5780,5760,716
|
|
20240321,093100,240327150,5780,5780,5780,5770,1294
|
|
20240321,093000,232850150,5770,5770,5770,5760,908
|
|
20240321,092900,227616290,5770,5770,5770,5760,398
|
|
20240321,092800,225322130,5770,5750,5770,5750,4753
|
|
20240321,092700,197924320,5750,5750,5750,5750,0
|
|
20240321,092600,197924320,5750,5750,5760,5750,585
|
|
20240321,092500,194560550,5750,5740,5750,5740,3598
|
|
20240321,092400,173873060,5710,5720,5720,5710,101
|
|
20240321,092300,173296230,5710,5720,5720,5710,400
|
|
20240321,092200,171010340,5740,5740,5740,5730,2171
|
|
20240321,092100,158549300,5740,5730,5740,5710,852
|
|
20240321,092000,153670000,5720,5720,5720,5720,440
|
|
20240321,091900,151153200,5720,5720,5720,5720,560
|
|
20240321,091800,147950000,5720,5700,5720,5700,624
|
|
20240321,091700,144382510,5710,5710,5710,5710,1
|
|
20240321,091600,144376800,5710,5710,5710,5710,2
|
|
20240321,091500,144365380,5700,5680,5700,5680,169
|
|
20240321,091400,143402370,5670,5670,5680,5670,182
|
|
20240321,091300,142370420,5670,5690,5690,5670,1301
|
|
20240321,091200,134980870,5690,5690,5700,5690,328
|
|
20240321,091100,133114450,5690,5710,5730,5690,3136
|
|
20240321,091000,115226980,5710,5700,5720,5700,1380
|
|
20240321,090900,107344980,5700,5710,5730,5700,1538
|
|
20240321,090800,98578150,5710,5730,5730,5710,1794
|
|
20240321,090700,88314610,5730,5740,5740,5720,940
|
|
20240321,090600,82934160,5740,5740,5750,5740,2987
|
|
20240321,090500,65767120,5730,5730,5730,5730,230
|
|
20240321,090400,64449220,5720,5730,5730,5720,151
|
|
20240321,090300,63584200,5720,5730,5730,5710,307
|
|
20240321,090200,61825590,5730,5700,5740,5700,4622
|
|
20240321,090100,35351750,5700,5720,5730,5700,1640
|
|
20240321,090000,25976500,5730,5680,5730,5680,4555
|