624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,192100,1306469210,5740,5740,5740,5740,7467
|
|
20240325,192000,1306469210,5740,5740,5740,5740,0
|
|
20240325,191900,1306469210,5740,5740,5740,5740,0
|
|
20240325,191800,1306469210,5740,5740,5740,5740,0
|
|
20240325,191700,1306469210,5740,5740,5740,5740,0
|
|
20240325,191600,1306469210,5740,5740,5740,5740,0
|
|
20240325,191500,1306469210,5740,5740,5740,5740,0
|
|
20240325,191400,1306469210,5740,5740,5740,5740,0
|
|
20240325,191300,1306469210,5740,5740,5740,5740,0
|
|
20240325,191200,1306469210,5740,5740,5740,5740,0
|
|
20240325,191100,1306469210,5740,5740,5740,5740,0
|
|
20240325,191000,1306469210,5740,5740,5740,5740,0
|
|
20240325,190900,1306469210,5740,5740,5740,5740,0
|
|
20240325,190800,1306469210,5740,5740,5740,5740,0
|
|
20240325,190700,1306469210,5740,5740,5740,5740,0
|
|
20240325,190600,1306469210,5740,5740,5740,5740,0
|
|
20240325,190500,1306469210,5740,5740,5740,5740,0
|
|
20240325,190400,1306469210,5740,5740,5740,5740,0
|
|
20240325,190300,1306469210,5740,5740,5740,5740,0
|
|
20240325,190200,1306469210,5740,5740,5740,5740,0
|
|
20240325,190100,1306469210,5740,5740,5740,5740,0
|
|
20240325,190000,1306469210,5740,5740,5740,5740,0
|
|
20240325,185900,1306469210,5740,5740,5740,5740,0
|
|
20240325,185800,1306469210,5740,5740,5740,5740,0
|
|
20240325,185700,1306469210,5740,5740,5740,5740,0
|
|
20240325,185600,1306469210,5740,5740,5740,5740,0
|
|
20240325,185500,1306469210,5740,5740,5740,5740,0
|
|
20240325,185400,1306469210,5740,5740,5740,5740,0
|
|
20240325,185300,1306469210,5740,5740,5740,5740,0
|
|
20240325,185200,1306469210,5740,5740,5740,5740,0
|
|
20240325,185100,1306469210,5740,5740,5740,5740,7467
|
|
20240325,185000,1306469210,5740,5740,5740,5740,0
|
|
20240325,184900,1306469210,5740,5740,5740,5740,0
|
|
20240325,184800,1306469210,5740,5740,5740,5740,0
|
|
20240325,184700,1306469210,5740,5740,5740,5740,0
|
|
20240325,184600,1306469210,5740,5740,5740,5740,0
|
|
20240325,184500,1306469210,5740,5740,5740,5740,0
|
|
20240325,184400,1306469210,5740,5740,5740,5740,0
|
|
20240325,184300,1306469210,5740,5740,5740,5740,0
|
|
20240325,184200,1306469210,5740,5740,5740,5740,0
|
|
20240325,184100,1306469210,5740,5740,5740,5740,0
|
|
20240325,184000,1306469210,5740,5740,5740,5740,0
|
|
20240325,183900,1306469210,5740,5740,5740,5740,0
|
|
20240325,183800,1306469210,5740,5740,5740,5740,0
|
|
20240325,183700,1306469210,5740,5740,5740,5740,0
|
|
20240325,183600,1306469210,5740,5740,5740,5740,0
|
|
20240325,183500,1306469210,5740,5740,5740,5740,0
|
|
20240325,183400,1306469210,5740,5740,5740,5740,0
|
|
20240325,183300,1306469210,5740,5740,5740,5740,0
|
|
20240325,183200,1306469210,5740,5740,5740,5740,0
|
|
20240325,183100,1306469210,5740,5740,5740,5740,0
|
|
20240325,183000,1306469210,5740,5740,5740,5740,0
|
|
20240325,182900,1306469210,5740,5740,5740,5740,0
|
|
20240325,182800,1306469210,5740,5740,5740,5740,0
|
|
20240325,182700,1306469210,5740,5740,5740,5740,0
|
|
20240325,182600,1306469210,5740,5740,5740,5740,0
|
|
20240325,182500,1306469210,5740,5740,5740,5740,0
|
|
20240325,182400,1306469210,5740,5740,5740,5740,0
|
|
20240325,182300,1306469210,5740,5740,5740,5740,0
|
|
20240325,182200,1306469210,5740,5740,5740,5740,0
|
|
20240325,182100,1306469210,5740,5740,5740,5740,7467
|
|
20240325,182000,1306469210,5740,5740,5740,5740,0
|
|
20240325,181900,1306469210,5740,5740,5740,5740,0
|
|
20240325,181800,1306469210,5740,5740,5740,5740,0
|
|
20240325,181700,1306469210,5740,5740,5740,5740,0
|
|
20240325,181600,1306469210,5740,5740,5740,5740,0
|
|
20240325,181500,1306469210,5740,5740,5740,5740,0
|
|
20240325,181400,1306469210,5740,5740,5740,5740,0
|
|
20240325,181300,1306469210,5740,5740,5740,5740,0
|
|
20240325,181200,1306469210,5740,5740,5740,5740,0
|
|
20240325,181100,1306469210,5740,5740,5740,5740,0
|
|
20240325,181000,1306469210,5740,5740,5740,5740,0
|
|
20240325,180900,1306469210,5740,5740,5740,5740,0
|
|
20240325,180800,1306469210,5740,5740,5740,5740,0
|
|
20240325,180700,1306469210,5740,5740,5740,5740,0
|
|
20240325,180600,1306469210,5740,5740,5740,5740,0
|
|
20240325,180500,1306469210,5740,5740,5740,5740,0
|
|
20240325,180400,1306469210,5740,5740,5740,5740,0
|
|
20240325,180300,1306469210,5740,5740,5740,5740,0
|
|
20240325,180200,1306469210,5740,5740,5740,5740,0
|
|
20240325,180100,1306469210,5740,5740,5740,5740,0
|
|
20240325,180000,1306469210,5740,5740,5740,5740,0
|
|
20240325,175900,1306469210,5740,5740,5740,5740,0
|
|
20240325,175800,1306469210,5740,5740,5740,5740,0
|
|
20240325,175700,1306469210,5740,5740,5740,5740,0
|
|
20240325,175600,1306469210,5740,5740,5740,5740,0
|
|
20240325,175500,1306469210,5740,5740,5740,5740,0
|
|
20240325,175400,1306469210,5740,5740,5740,5740,0
|
|
20240325,175300,1306469210,5740,5740,5740,5740,0
|
|
20240325,175200,1306469210,5740,5740,5740,5740,0
|
|
20240325,175100,1306469210,5740,5740,5740,5740,7467
|
|
20240325,175000,1306469210,5740,5740,5740,5740,0
|
|
20240325,174900,1306469210,5740,5740,5740,5740,0
|
|
20240325,174800,1306469210,5740,5740,5740,5740,0
|
|
20240325,174700,1306469210,5740,5740,5740,5740,0
|
|
20240325,174600,1306469210,5740,5740,5740,5740,0
|
|
20240325,174500,1306469210,5740,5740,5740,5740,0
|
|
20240325,174400,1306469210,5740,5740,5740,5740,0
|
|
20240325,174300,1306469210,5740,5740,5740,5740,0
|
|
20240325,174200,1306469210,5740,5740,5740,5740,0
|
|
20240325,174100,1306469210,5740,5740,5740,5740,0
|
|
20240325,174000,1306469210,5740,5740,5740,5740,0
|
|
20240325,173900,1306469210,5740,5740,5740,5740,0
|
|
20240325,173800,1306469210,5740,5740,5740,5740,0
|
|
20240325,173700,1306469210,5740,5740,5740,5740,0
|
|
20240325,173600,1306469210,5740,5740,5740,5740,0
|
|
20240325,173500,1306469210,5740,5740,5740,5740,0
|
|
20240325,173400,1306469210,5740,5740,5740,5740,0
|
|
20240325,173300,1306469210,5740,5740,5740,5740,0
|
|
20240325,173200,1306469210,5740,5740,5740,5740,0
|
|
20240325,173100,1306469210,5740,5740,5740,5740,0
|
|
20240325,173000,1306469210,5740,5740,5740,5740,0
|
|
20240325,172900,1306469210,5740,5740,5740,5740,0
|
|
20240325,172800,1306469210,5740,5740,5740,5740,0
|
|
20240325,172700,1306469210,5740,5740,5740,5740,0
|
|
20240325,172600,1306469210,5740,5740,5740,5740,0
|
|
20240325,172500,1306469210,5740,5740,5740,5740,0
|
|
20240325,172400,1306469210,5740,5740,5740,5740,0
|
|
20240325,172300,1306469210,5740,5740,5740,5740,0
|
|
20240325,172200,1306469210,5740,5740,5740,5740,0
|
|
20240325,172100,1306469210,5740,5740,5740,5740,7467
|
|
20240325,172000,1306469210,5740,5740,5740,5740,0
|
|
20240325,171900,1306469210,5740,5740,5740,5740,0
|
|
20240325,171800,1306469210,5740,5740,5740,5740,0
|
|
20240325,171700,1306469210,5740,5740,5740,5740,0
|
|
20240325,171600,1306469210,5740,5740,5740,5740,0
|
|
20240325,171500,1306469210,5740,5740,5740,5740,0
|
|
20240325,171400,1306469210,5740,5740,5740,5740,0
|
|
20240325,171300,1306469210,5740,5740,5740,5740,0
|
|
20240325,171200,1306469210,5740,5740,5740,5740,0
|
|
20240325,171100,1306469210,5740,5740,5740,5740,0
|
|
20240325,171000,1306469210,5740,5740,5740,5740,0
|
|
20240325,170900,1306469210,5740,5740,5740,5740,0
|
|
20240325,170800,1306469210,5740,5740,5740,5740,0
|
|
20240325,170700,1306469210,5740,5740,5740,5740,0
|
|
20240325,170600,1306469210,5740,5740,5740,5740,0
|
|
20240325,170500,1306469210,5740,5740,5740,5740,0
|
|
20240325,170400,1306469210,5740,5740,5740,5740,0
|
|
20240325,170300,1306469210,5740,5740,5740,5740,0
|
|
20240325,170200,1306469210,5740,5740,5740,5740,0
|
|
20240325,170100,1306469210,5740,5740,5740,5740,0
|
|
20240325,170000,1306469210,5740,5740,5740,5740,0
|
|
20240325,165900,1306469210,5740,5740,5740,5740,0
|
|
20240325,165800,1306469210,5740,5740,5740,5740,0
|
|
20240325,165700,1306469210,5740,5740,5740,5740,0
|
|
20240325,165600,1306469210,5740,5740,5740,5740,0
|
|
20240325,165500,1306469210,5740,5740,5740,5740,0
|
|
20240325,165400,1306469210,5740,5740,5740,5740,0
|
|
20240325,165300,1306469210,5740,5740,5740,5740,0
|
|
20240325,165200,1306469210,5740,5740,5740,5740,0
|
|
20240325,165100,1306469210,5740,5740,5740,5740,7467
|
|
20240325,165000,1306469210,5740,5740,5740,5740,0
|
|
20240325,164900,1306469210,5740,5740,5740,5740,0
|
|
20240325,164800,1306469210,5740,5740,5740,5740,0
|
|
20240325,164700,1306469210,5740,5740,5740,5740,0
|
|
20240325,164600,1306469210,5740,5740,5740,5740,0
|
|
20240325,164500,1306469210,5740,5740,5740,5740,0
|
|
20240325,164400,1306469210,5740,5740,5740,5740,0
|
|
20240325,164300,1306469210,5740,5740,5740,5740,0
|
|
20240325,164200,1306469210,5740,5740,5740,5740,0
|
|
20240325,164100,1306469210,5740,5740,5740,5740,0
|
|
20240325,164000,1306469210,5740,5740,5740,5740,0
|
|
20240325,163900,1306469210,5740,5740,5740,5740,0
|
|
20240325,163800,1306469210,5740,5740,5740,5740,0
|
|
20240325,163700,1306469210,5740,5740,5740,5740,0
|
|
20240325,163600,1306469210,5740,5740,5740,5740,0
|
|
20240325,163500,1306469210,5740,5740,5740,5740,0
|
|
20240325,163400,1306469210,5740,5740,5740,5740,0
|
|
20240325,163300,1306469210,5740,5740,5740,5740,0
|
|
20240325,163200,1306469210,5740,5740,5740,5740,0
|
|
20240325,163100,1306469210,5740,5740,5740,5740,0
|
|
20240325,163000,1306469210,5740,5740,5740,5740,0
|
|
20240325,162900,1306469210,5740,5740,5740,5740,0
|
|
20240325,162800,1306469210,5740,5740,5740,5740,0
|
|
20240325,162700,1306469210,5740,5740,5740,5740,0
|
|
20240325,162600,1306469210,5740,5740,5740,5740,0
|
|
20240325,162500,1306469210,5740,5740,5740,5740,0
|
|
20240325,162400,1306469210,5740,5740,5740,5740,0
|
|
20240325,162300,1306469210,5740,5740,5740,5740,0
|
|
20240325,162200,1306469210,5740,5740,5740,5740,0
|
|
20240325,162100,1306469210,5740,5740,5740,5740,7467
|
|
20240325,162000,1306469210,5740,5740,5740,5740,0
|
|
20240325,161900,1306469210,5740,5740,5740,5740,0
|
|
20240325,161800,1306469210,5740,5740,5740,5740,0
|
|
20240325,161700,1306469210,5740,5740,5740,5740,0
|
|
20240325,161600,1306469210,5740,5740,5740,5740,0
|
|
20240325,161500,1306469210,5740,5740,5740,5740,0
|
|
20240325,161400,1306469210,5740,5740,5740,5740,0
|
|
20240325,161300,1306469210,5740,5740,5740,5740,0
|
|
20240325,161200,1306469210,5740,5740,5740,5740,0
|
|
20240325,161100,1306469210,5740,5740,5740,5740,0
|
|
20240325,161000,1306469210,5740,5740,5740,5740,0
|
|
20240325,160900,1306469210,5740,5740,5740,5740,0
|
|
20240325,160800,1306469210,5740,5740,5740,5740,0
|
|
20240325,160700,1306469210,5740,5740,5740,5740,0
|
|
20240325,160600,1306469210,5740,5740,5740,5740,0
|
|
20240325,160500,1306469210,5740,5740,5740,5740,0
|
|
20240325,160400,1306469210,5740,5740,5740,5740,0
|
|
20240325,160300,1306469210,5740,5740,5740,5740,0
|
|
20240325,160200,1306469210,5740,5740,5740,5740,0
|
|
20240325,160100,1306469210,5740,5740,5740,5740,0
|
|
20240325,160000,1306469210,5740,5740,5740,5740,0
|
|
20240325,155900,1306469210,5740,5740,5740,5740,0
|
|
20240325,155800,1306469210,5740,5740,5740,5740,0
|
|
20240325,155700,1306469210,5740,5740,5740,5740,0
|
|
20240325,155600,1306469210,5740,5740,5740,5740,0
|
|
20240325,155500,1306469210,5740,5740,5740,5740,0
|
|
20240325,155400,1306469210,5740,5740,5740,5740,0
|
|
20240325,155300,1306469210,5740,5740,5740,5740,0
|
|
20240325,155200,1306469210,5740,5740,5740,5740,0
|
|
20240325,155100,1306469210,5740,5740,5740,5740,7467
|
|
20240325,155000,1306469210,5740,5740,5740,5740,0
|
|
20240325,154900,1306469210,5740,5740,5740,5740,0
|
|
20240325,154800,1306469210,5740,5740,5740,5740,0
|
|
20240325,154700,1306469210,5740,5740,5740,5740,0
|
|
20240325,154600,1306469210,5740,5740,5740,5740,0
|
|
20240325,154500,1306469210,5740,5740,5740,5740,0
|
|
20240325,154400,1306469210,5740,5740,5740,5740,0
|
|
20240325,154300,1306469210,5740,5740,5740,5740,0
|
|
20240325,154200,1306469210,5740,5740,5740,5740,0
|
|
20240325,154100,1306469210,5740,5740,5740,5740,0
|
|
20240325,154000,1306469210,5740,5740,5740,5740,0
|
|
20240325,153900,1306469210,5740,5740,5740,5740,0
|
|
20240325,153800,1306469210,5740,5740,5740,5740,0
|
|
20240325,153700,1306469210,5740,5740,5740,5740,0
|
|
20240325,153600,1306469210,5740,5740,5740,5740,0
|
|
20240325,153500,1306469210,5740,5740,5740,5740,0
|
|
20240325,153400,1306469210,5740,5740,5740,5740,0
|
|
20240325,153300,1306469210,5740,5740,5740,5740,0
|
|
20240325,153200,1306469210,5740,5740,5740,5740,0
|
|
20240325,153100,1306469210,5740,5740,5740,5740,0
|
|
20240325,153000,1306469210,5740,5740,5740,5740,7467
|
|
20240325,152900,1263608630,5770,5770,5770,5770,0
|
|
20240325,152800,1263608630,5770,5770,5770,5770,0
|
|
20240325,152700,1263608630,5770,5770,5770,5770,0
|
|
20240325,152600,1263608630,5770,5770,5770,5770,0
|
|
20240325,152500,1263608630,5770,5770,5770,5770,0
|
|
20240325,152400,1263608630,5770,5770,5770,5770,0
|
|
20240325,152300,1263608630,5770,5770,5770,5770,0
|
|
20240325,152200,1263608630,5770,5770,5770,5770,0
|
|
20240325,152100,1263608630,5770,5770,5770,5770,0
|
|
20240325,152000,1263608630,5770,5770,5770,5770,0
|
|
20240325,151900,1263608630,5770,5760,5770,5760,110
|
|
20240325,151800,1262974230,5760,5760,5770,5760,1011
|
|
20240325,151700,1257150840,5770,5760,5770,5760,107
|
|
20240325,151600,1256534310,5770,5770,5770,5770,1
|
|
20240325,151500,1256528540,5760,5770,5770,5760,1502
|
|
20240325,151400,1247862010,5760,5750,5760,5740,1552
|
|
20240325,151300,1238928530,5730,5730,5730,5730,238
|
|
20240325,151200,1237564790,5770,5770,5770,5770,0
|
|
20240325,151100,1237564790,5770,5770,5770,5770,3
|
|
20240325,151000,1237547480,5780,5780,5780,5780,1
|
|
20240325,150900,1237541700,5750,5750,5750,5740,2095
|
|
20240325,150800,1225512100,5780,5750,5780,5750,110
|
|
20240325,150700,1224879300,5750,5750,5750,5750,1029
|
|
20240325,150600,1218962550,5760,5760,5760,5760,366
|
|
20240325,150500,1216854390,5770,5790,5790,5760,1636
|
|
20240325,150400,1207414050,5780,5760,5780,5760,1284
|
|
20240325,150300,1200007410,5770,5770,5770,5770,0
|
|
20240325,150200,1200007410,5770,5770,5770,5770,0
|
|
20240325,150100,1200007410,5770,5760,5770,5760,283
|
|
20240325,150000,1198375210,5740,5770,5770,5740,905
|
|
20240325,145900,1193171480,5770,5770,5770,5770,0
|
|
20240325,145800,1193171480,5770,5770,5770,5770,0
|
|
20240325,145700,1193171480,5770,5750,5770,5750,175
|
|
20240325,145600,1192165190,5750,5750,5790,5750,2222
|
|
20240325,145500,1179335270,5740,5740,5740,5740,10
|
|
20240325,145400,1179277870,5740,5740,5740,5740,15
|
|
20240325,145300,1179191770,5740,5750,5750,5740,119
|
|
20240325,145200,1178508050,5740,5740,5740,5740,14
|
|
20240325,145100,1178427690,5740,5740,5740,5740,436
|
|
20240325,145000,1175925050,5740,5750,5750,5740,189
|
|
20240325,144900,1174838900,5740,5740,5740,5740,395
|
|
20240325,144800,1172571600,5740,5740,5740,5740,134
|
|
20240325,144700,1171802440,5740,5740,5740,5740,0
|
|
20240325,144600,1171802440,5740,5740,5740,5740,903
|
|
20240325,144500,1166619220,5740,5740,5740,5740,1
|
|
20240325,144400,1166613480,5740,5740,5740,5740,100
|
|
20240325,144300,1166039480,5740,5740,5740,5730,692
|
|
20240325,144200,1162067650,5740,5750,5750,5740,351
|
|
20240325,144100,1160052850,5750,5760,5760,5740,1809
|
|
20240325,144000,1149653550,5760,5760,5770,5760,301
|
|
20240325,143900,1147919450,5760,5770,5770,5760,56
|
|
20240325,143800,1147596750,5770,5770,5770,5770,7
|
|
20240325,143700,1147556360,5770,5770,5770,5770,1
|
|
20240325,143600,1147550590,5770,5760,5780,5760,100
|
|
20240325,143500,1146974320,5780,5770,5780,5760,210
|
|
20240325,143400,1145762820,5780,5780,5780,5780,2
|
|
20240325,143300,1145751260,5760,5770,5810,5760,5444
|
|
20240325,143200,1114173720,5770,5770,5770,5770,5046
|
|
20240325,143100,1085058300,5780,5780,5780,5780,450
|
|
20240325,143000,1082457300,5780,5770,5780,5770,358
|
|
20240325,142900,1080389540,5770,5770,5770,5770,256
|
|
20240325,142800,1078912420,5780,5770,5780,5770,538
|
|
20240325,142700,1075807160,5780,5770,5780,5770,3105
|
|
20240325,142600,1057861310,5770,5760,5770,5760,20
|
|
20240325,142500,1057746010,5780,5780,5780,5780,10
|
|
20240325,142400,1057688210,5780,5770,5780,5770,633
|
|
20240325,142300,1054034490,5760,5760,5760,5750,1198
|
|
20240325,142200,1047134230,5760,5760,5760,5760,1
|
|
20240325,142100,1047128470,5730,5730,5730,5730,1
|
|
20240325,142000,1047122740,5730,5750,5760,5730,2681
|
|
20240325,141900,1031754280,5750,5750,5750,5750,200
|
|
20240325,141800,1030604280,5750,5750,5750,5750,52
|
|
20240325,141700,1030305280,5750,5760,5760,5750,685
|
|
20240325,141600,1026365450,5760,5770,5770,5760,2707
|
|
20240325,141500,1010763240,5780,5790,5790,5780,2192
|
|
20240325,141400,998082630,5790,5800,5810,5780,3272
|
|
20240325,141300,979113510,5800,5790,5800,5780,5225
|
|
20240325,141200,948832030,5800,5770,5800,5770,2409
|
|
20240325,141100,934890910,5780,5800,5800,5770,2004
|
|
20240325,141000,923289030,5800,5760,5800,5750,10679
|
|
20240325,140900,861497350,5760,5760,5770,5760,1289
|
|
20240325,140800,854065010,5760,5760,5770,5750,204
|
|
20240325,140700,852889970,5770,5760,5770,5760,3406
|
|
20240325,140600,833251280,5770,5750,5770,5750,954
|
|
20240325,140500,827758920,5740,5730,5740,5730,1427
|
|
20240325,140400,819569850,5730,5730,5730,5730,0
|
|
20240325,140300,819569850,5730,5740,5740,5730,20
|
|
20240325,140200,819455150,5730,5750,5750,5730,1344
|
|
20240325,140100,811753830,5730,5720,5740,5720,1651
|
|
20240325,140000,802291420,5720,5720,5720,5720,751
|
|
20240325,135900,797995700,5720,5720,5720,5720,600
|
|
20240325,135800,794563700,5720,5720,5720,5720,0
|
|
20240325,135700,794563700,5720,5720,5720,5720,310
|
|
20240325,135600,792790500,5720,5720,5720,5720,124
|
|
20240325,135500,792081220,5730,5730,5730,5730,1
|
|
20240325,135400,792075490,5730,5730,5730,5730,372
|
|
20240325,135300,789943930,5730,5730,5730,5730,500
|
|
20240325,135200,787078930,5730,5730,5730,5730,700
|
|
20240325,135100,783067930,5740,5730,5740,5730,61
|
|
20240325,135000,782718390,5730,5730,5730,5730,0
|
|
20240325,134900,782718390,5730,5740,5740,5730,201
|
|
20240325,134800,781565660,5740,5740,5740,5740,12
|
|
20240325,134700,781496780,5740,5740,5740,5730,555
|
|
20240325,134600,778316080,5740,5730,5740,5730,1516
|
|
20240325,134500,769628370,5730,5730,5740,5730,251
|
|
20240325,134400,768190130,5730,5710,5730,5710,3329
|
|
20240325,134300,749166180,5710,5710,5710,5710,0
|
|
20240325,134200,749166180,5710,5710,5710,5710,137
|
|
20240325,134100,748383910,5710,5710,5710,5710,0
|
|
20240325,134000,748383910,5710,5710,5710,5710,0
|
|
20240325,133900,748383910,5710,5710,5710,5710,303
|
|
20240325,133800,746653780,5710,5710,5710,5710,30
|
|
20240325,133700,746482480,5710,5710,5710,5710,25
|
|
20240325,133600,746339730,5710,5700,5710,5700,139
|
|
20240325,133500,745547040,5700,5700,5700,5700,0
|
|
20240325,133400,745547040,5700,5700,5700,5700,385
|
|
20240325,133300,743352540,5700,5700,5700,5700,361
|
|
20240325,133200,741294840,5700,5700,5700,5700,1
|
|
20240325,133100,741289140,5700,5700,5700,5700,0
|
|
20240325,133000,741289140,5700,5700,5700,5700,301
|
|
20240325,132900,739573440,5700,5700,5700,5700,0
|
|
20240325,132800,739573440,5700,5700,5700,5700,1
|
|
20240325,132700,739567740,5710,5710,5710,5710,61
|
|
20240325,132600,739219430,5710,5710,5710,5710,164
|
|
20240325,132500,738282990,5710,5710,5710,5710,0
|
|
20240325,132400,738282990,5710,5710,5710,5710,200
|
|
20240325,132300,737140990,5700,5700,5700,5700,100
|
|
20240325,132200,736570990,5700,5700,5700,5700,10
|
|
20240325,132100,736513990,5710,5700,5710,5700,470
|
|
20240325,132000,733830300,5700,5700,5700,5700,158
|
|
20240325,131900,732929700,5700,5700,5700,5700,1646
|
|
20240325,131800,723547500,5700,5700,5700,5700,0
|
|
20240325,131700,723547500,5700,5700,5700,5700,0
|
|
20240325,131600,723547500,5700,5700,5700,5700,100
|
|
20240325,131500,722977500,5700,5700,5700,5700,0
|
|
20240325,131400,722977500,5700,5700,5700,5700,0
|
|
20240325,131300,722977500,5700,5700,5700,5700,500
|
|
20240325,131200,720127500,5700,5700,5700,5700,0
|
|
20240325,131100,720127500,5700,5700,5700,5700,5
|
|
20240325,131000,720099000,5700,5690,5700,5690,683
|
|
20240325,130900,716207290,5690,5690,5690,5690,0
|
|
20240325,130800,716207290,5690,5710,5710,5690,505
|
|
20240325,130700,713333690,5710,5710,5710,5710,1
|
|
20240325,130600,713327980,5690,5690,5690,5690,1400
|
|
20240325,130500,705361980,5690,5710,5710,5690,8
|
|
20240325,130400,705316440,5700,5700,5700,5700,100
|
|
20240325,130300,704746440,5700,5700,5700,5700,0
|
|
20240325,130200,704746440,5700,5700,5700,5700,0
|
|
20240325,130100,704746440,5700,5700,5700,5700,1138
|
|
20240325,130000,698259840,5700,5700,5700,5700,27
|
|
20240325,125900,698105940,5700,5700,5700,5700,3
|
|
20240325,125800,698088840,5700,5700,5700,5700,61
|
|
20240325,125700,697741140,5700,5700,5700,5700,500
|
|
20240325,125600,694891140,5700,5700,5700,5700,14
|
|
20240325,125500,694811340,5710,5710,5710,5710,103
|
|
20240325,125400,694223210,5710,5700,5710,5700,557
|
|
20240325,125300,691043670,5700,5700,5700,5700,331
|
|
20240325,125200,689156970,5700,5700,5700,5700,466
|
|
20240325,125100,686500770,5700,5700,5700,5700,0
|
|
20240325,125000,686500770,5700,5700,5700,5700,1
|
|
20240325,124900,686495070,5700,5700,5700,5700,1
|
|
20240325,124800,686489370,5700,5700,5700,5700,1221
|
|
20240325,124700,679529670,5670,5670,5670,5670,0
|
|
20240325,124600,679529670,5670,5680,5680,5670,2500
|
|
20240325,124500,665353140,5680,5680,5680,5680,60
|
|
20240325,124400,665012340,5680,5680,5680,5680,0
|
|
20240325,124300,665012340,5680,5680,5680,5680,527
|
|
20240325,124200,662018980,5680,5680,5680,5680,4
|
|
20240325,124100,661996260,5700,5700,5700,5700,5
|
|
20240325,124000,661967760,5690,5690,5690,5690,0
|
|
20240325,123900,661967760,5690,5690,5690,5690,0
|
|
20240325,123800,661967760,5690,5690,5690,5690,536
|
|
20240325,123700,658917920,5690,5690,5690,5690,52
|
|
20240325,123600,658622040,5690,5690,5690,5690,0
|
|
20240325,123500,658622040,5690,5690,5690,5690,12
|
|
20240325,123400,658553760,5690,5690,5690,5690,0
|
|
20240325,123300,658553760,5690,5690,5690,5690,0
|
|
20240325,123200,658553760,5690,5690,5690,5690,0
|
|
20240325,123100,658553760,5690,5690,5700,5690,1145
|
|
20240325,123000,652028760,5700,5700,5700,5700,0
|
|
20240325,122900,652028760,5700,5700,5700,5700,0
|
|
20240325,122800,652028760,5700,5700,5700,5700,0
|
|
20240325,122700,652028760,5700,5680,5700,5680,1020
|
|
20240325,122600,646231350,5670,5670,5670,5670,6
|
|
20240325,122500,646197330,5670,5670,5670,5670,522
|
|
20240325,122400,643237590,5670,5670,5670,5670,560
|
|
20240325,122300,640062390,5680,5680,5680,5680,264
|
|
20240325,122200,638562870,5680,5680,5680,5680,1016
|
|
20240325,122100,632791990,5690,5690,5690,5690,6
|
|
20240325,122000,632757850,5690,5690,5690,5680,23
|
|
20240325,121900,632627170,5690,5690,5690,5690,1
|
|
20240325,121800,632621480,5680,5680,5680,5680,82
|
|
20240325,121700,632155720,5680,5680,5680,5680,100
|
|
20240325,121600,631587720,5680,5680,5680,5680,150
|
|
20240325,121500,630735720,5680,5680,5680,5680,416
|
|
20240325,121400,628372840,5680,5680,5680,5680,0
|
|
20240325,121300,628372840,5680,5680,5680,5680,0
|
|
20240325,121200,628372840,5680,5680,5680,5680,4
|
|
20240325,121100,628350120,5700,5700,5700,5700,0
|
|
20240325,121000,628350120,5700,5700,5700,5700,0
|
|
20240325,120900,628350120,5700,5700,5700,5700,1
|
|
20240325,120800,628344420,5690,5690,5690,5690,1
|
|
20240325,120700,628338730,5680,5680,5680,5680,0
|
|
20240325,120600,628338730,5680,5680,5680,5680,0
|
|
20240325,120500,628338730,5680,5680,5680,5680,4
|
|
20240325,120400,628316010,5700,5700,5700,5700,17
|
|
20240325,120300,628219110,5700,5700,5700,5700,50
|
|
20240325,120200,627934110,5680,5680,5680,5680,0
|
|
20240325,120100,627934110,5680,5680,5680,5680,1
|
|
20240325,120000,627928430,5700,5700,5700,5700,1
|
|
20240325,115900,627922730,5700,5700,5700,5700,0
|
|
20240325,115800,627922730,5700,5700,5700,5700,2
|
|
20240325,115700,627911330,5700,5700,5700,5700,0
|
|
20240325,115600,627911330,5700,5700,5700,5700,6
|
|
20240325,115500,627877130,5670,5670,5670,5670,2
|
|
20240325,115400,627865790,5680,5680,5680,5680,1493
|
|
20240325,115300,619385550,5680,5690,5690,5680,135
|
|
20240325,115200,618618680,5690,5690,5690,5690,63
|
|
20240325,115100,618260210,5700,5700,5700,5700,0
|
|
20240325,115000,618260210,5700,5700,5700,5700,0
|
|
20240325,114900,618260210,5700,5700,5700,5700,60
|
|
20240325,114800,617918210,5680,5680,5680,5680,879
|
|
20240325,114700,612925490,5680,5680,5680,5680,0
|
|
20240325,114600,612925490,5680,5690,5690,5680,78
|
|
20240325,114500,612482130,5680,5680,5680,5680,0
|
|
20240325,114400,612482130,5680,5680,5680,5680,15
|
|
20240325,114300,612396930,5690,5690,5690,5690,100
|
|
20240325,114200,611827930,5690,5690,5690,5690,0
|
|
20240325,114100,611827930,5690,5690,5690,5690,0
|
|
20240325,114000,611827930,5690,5690,5690,5690,90
|
|
20240325,113900,611315830,5690,5690,5690,5690,208
|
|
20240325,113800,610132310,5690,5690,5690,5690,4
|
|
20240325,113700,610109550,5700,5700,5700,5700,0
|
|
20240325,113600,610109550,5700,5700,5700,5700,0
|
|
20240325,113500,610109550,5700,5700,5700,5700,55
|
|
20240325,113400,609796050,5690,5690,5690,5690,5
|
|
20240325,113300,609767600,5700,5670,5700,5670,157
|
|
20240325,113200,608877280,5670,5670,5670,5670,89
|
|
20240325,113100,608372650,5670,5670,5670,5670,0
|
|
20240325,113000,608372650,5670,5670,5670,5670,0
|
|
20240325,112900,608372650,5670,5670,5670,5670,633
|
|
20240325,112800,604783540,5670,5670,5670,5670,27
|
|
20240325,112700,604630450,5660,5660,5660,5660,0
|
|
20240325,112600,604630450,5660,5660,5660,5660,0
|
|
20240325,112500,604630450,5660,5660,5660,5660,0
|
|
20240325,112400,604630450,5660,5660,5660,5660,0
|
|
20240325,112300,604630450,5660,5670,5670,5660,720
|
|
20240325,112200,600554340,5680,5680,5680,5680,8
|
|
20240325,112100,600508900,5680,5680,5680,5680,0
|
|
20240325,112000,600508900,5680,5680,5680,5680,0
|
|
20240325,111900,600508900,5680,5680,5680,5680,10
|
|
20240325,111800,600452100,5680,5680,5680,5680,1
|
|
20240325,111700,600446420,5680,5680,5680,5680,0
|
|
20240325,111600,600446420,5680,5680,5680,5680,1
|
|
20240325,111500,600440740,5680,5680,5680,5680,0
|
|
20240325,111400,600440740,5680,5680,5680,5680,181
|
|
20240325,111300,599412660,5700,5700,5700,5700,0
|
|
20240325,111200,599412660,5700,5700,5700,5700,1
|
|
20240325,111100,599406960,5700,5700,5700,5700,4
|
|
20240325,111000,599384160,5680,5680,5680,5680,0
|
|
20240325,110900,599384160,5680,5680,5680,5680,0
|
|
20240325,110800,599384160,5680,5680,5680,5680,51
|
|
20240325,110700,599094480,5680,5680,5680,5680,10
|
|
20240325,110600,599037680,5680,5680,5680,5680,0
|
|
20240325,110500,599037680,5680,5680,5680,5680,5
|
|
20240325,110400,599009280,5680,5680,5680,5680,0
|
|
20240325,110300,599009280,5680,5680,5680,5680,0
|
|
20240325,110200,599009280,5680,5680,5680,5680,0
|
|
20240325,110100,599009280,5680,5680,5680,5680,0
|
|
20240325,110000,599009280,5680,5660,5680,5660,101
|
|
20240325,105900,598437600,5660,5660,5660,5660,0
|
|
20240325,105800,598437600,5660,5660,5660,5660,12
|
|
20240325,105700,598369680,5680,5680,5680,5680,0
|
|
20240325,105600,598369680,5680,5670,5680,5670,17
|
|
20240325,105500,598273130,5660,5660,5660,5660,1
|
|
20240325,105400,598267470,5670,5670,5670,5670,0
|
|
20240325,105300,598267470,5670,5670,5670,5670,20
|
|
20240325,105200,598154070,5670,5670,5670,5670,617
|
|
20240325,105100,594655680,5660,5670,5670,5660,26
|
|
20240325,105000,594508280,5670,5670,5670,5670,338
|
|
20240325,104900,592591820,5670,5670,5670,5670,300
|
|
20240325,104800,590890820,5670,5680,5680,5670,301
|
|
20240325,104700,589184140,5690,5660,5690,5610,11797
|
|
20240325,104600,522661070,5660,5660,5660,5660,2
|
|
20240325,104500,522649750,5670,5670,5670,5670,44
|
|
20240325,104400,522400270,5670,5670,5670,5670,12
|
|
20240325,104300,522332230,5670,5670,5670,5670,0
|
|
20240325,104200,522332230,5670,5670,5670,5660,3111
|
|
20240325,104100,504694030,5670,5680,5680,5670,1000
|
|
20240325,104000,499017270,5680,5680,5680,5680,186
|
|
20240325,103900,497960790,5680,5680,5680,5680,200
|
|
20240325,103800,496824790,5680,5680,5680,5680,100
|
|
20240325,103700,496256790,5680,5680,5680,5680,6
|
|
20240325,103600,496222710,5680,5680,5680,5680,1000
|
|
20240325,103500,490542710,5680,5680,5680,5680,0
|
|
20240325,103400,490542710,5680,5680,5680,5680,0
|
|
20240325,103300,490542710,5680,5680,5680,5680,1241
|
|
20240325,103200,483493830,5700,5700,5700,5700,72
|
|
20240325,103100,483083430,5700,5700,5700,5700,30
|
|
20240325,103000,482912430,5690,5690,5690,5690,0
|
|
20240325,102900,482912430,5690,5690,5690,5690,3
|
|
20240325,102800,482895360,5710,5710,5710,5710,168
|
|
20240325,102700,481936080,5690,5690,5690,5690,17
|
|
20240325,102600,481839350,5690,5690,5690,5690,0
|
|
20240325,102500,481839350,5690,5690,5690,5690,456
|
|
20240325,102400,479244710,5690,5690,5690,5690,23
|
|
20240325,102300,479113840,5690,5690,5690,5680,1291
|
|
20240325,102200,471779040,5690,5700,5700,5690,635
|
|
20240325,102100,468163800,5700,5690,5700,5690,352
|
|
20240325,102000,466157600,5690,5690,5690,5690,103
|
|
20240325,101900,465571530,5690,5690,5690,5690,13
|
|
20240325,101800,465497560,5690,5690,5690,5690,2274
|
|
20240325,101700,452558500,5690,5690,5690,5690,878
|
|
20240325,101600,447562680,5690,5690,5690,5690,78
|
|
20240325,101500,447118860,5700,5700,5710,5700,215
|
|
20240325,101400,445893310,5690,5690,5690,5690,2
|
|
20240325,101300,445881930,5680,5690,5700,5680,3254
|
|
20240325,101200,427366830,5680,5680,5680,5680,92
|
|
20240325,101100,426844270,5700,5700,5700,5700,0
|
|
20240325,101000,426844270,5700,5700,5700,5700,0
|
|
20240325,100900,426844270,5700,5700,5700,5700,7
|
|
20240325,100800,426804370,5680,5700,5700,5680,528
|
|
20240325,100700,423801450,5700,5700,5700,5700,13
|
|
20240325,100600,423727350,5710,5710,5710,5710,1
|
|
20240325,100500,423721640,5710,5710,5710,5710,0
|
|
20240325,100400,423721640,5710,5710,5720,5710,1014
|
|
20240325,100300,417931690,5710,5700,5710,5700,678
|
|
20240325,100200,414062800,5720,5720,5720,5720,609
|
|
20240325,100100,410579320,5720,5720,5720,5720,5
|
|
20240325,100000,410550720,5720,5710,5720,5710,519
|
|
20240325,095900,407582350,5700,5700,5700,5700,339
|
|
20240325,095800,405650050,5710,5720,5720,5710,70
|
|
20240325,095700,405249850,5720,5720,5720,5720,60
|
|
20240325,095600,404906650,5720,5720,5720,5700,1109
|
|
20240325,095500,398582190,5700,5710,5710,5700,1105
|
|
20240325,095400,392273510,5720,5720,5720,5720,30
|
|
20240325,095300,392101910,5700,5720,5720,5700,17
|
|
20240325,095200,392004750,5730,5720,5730,5720,224
|
|
20240325,095100,390721730,5720,5720,5720,5710,347
|
|
20240325,095000,388736900,5720,5720,5720,5720,2052
|
|
20240325,094900,376999460,5720,5720,5720,5720,309
|
|
20240325,094800,375231980,5710,5700,5710,5700,52
|
|
20240325,094700,374935550,5710,5690,5710,5690,1405
|
|
20240325,094600,366917060,5700,5690,5700,5690,349
|
|
20240325,094500,364927860,5690,5690,5690,5690,510
|
|
20240325,094400,362025960,5690,5690,5690,5690,11
|
|
20240325,094300,361963370,5690,5690,5690,5690,0
|
|
20240325,094200,361963370,5690,5690,5690,5690,500
|
|
20240325,094100,359118370,5690,5690,5690,5690,5
|
|
20240325,094000,359089920,5700,5700,5700,5700,136
|
|
20240325,093900,358314720,5680,5690,5700,5680,742
|
|
20240325,093800,354091670,5690,5690,5690,5690,364
|
|
20240325,093700,352020510,5680,5680,5680,5680,24
|
|
20240325,093600,351884190,5680,5680,5680,5680,521
|
|
20240325,093500,348924910,5680,5680,5680,5680,51
|
|
20240325,093400,348635230,5680,5680,5680,5680,100
|
|
20240325,093300,348067230,5680,5680,5680,5680,2
|
|
20240325,093200,348055870,5670,5660,5670,5660,558
|
|
20240325,093100,344892210,5670,5670,5670,5670,1
|
|
20240325,093000,344886540,5670,5650,5670,5640,2078
|
|
20240325,092900,333126260,5640,5640,5640,5640,0
|
|
20240325,092800,333126260,5640,5640,5640,5640,0
|
|
20240325,092700,333126260,5640,5680,5680,5640,5287
|
|
20240325,092600,303201120,5680,5680,5680,5680,5
|
|
20240325,092500,303172720,5670,5660,5680,5660,569
|
|
20240325,092400,299944380,5680,5680,5680,5680,0
|
|
20240325,092300,299944380,5680,5660,5680,5640,1018
|
|
20240325,092200,294188050,5660,5670,5680,5660,819
|
|
20240325,092100,289550490,5670,5680,5680,5670,2314
|
|
20240325,092000,276430050,5700,5700,5700,5700,0
|
|
20240325,091900,276430050,5700,5700,5700,5700,0
|
|
20240325,091800,276430050,5700,5700,5700,5660,1678
|
|
20240325,091700,266923910,5700,5700,5700,5700,5
|
|
20240325,091600,266895410,5700,5700,5700,5700,0
|
|
20240325,091500,266895410,5700,5700,5700,5700,164
|
|
20240325,091400,265960610,5690,5690,5690,5690,1717
|
|
20240325,091300,256190880,5670,5680,5680,5670,325
|
|
20240325,091200,254345920,5670,5670,5670,5670,31
|
|
20240325,091100,254170150,5680,5660,5680,5660,4158
|
|
20240325,091000,230635750,5660,5660,5660,5660,3096
|
|
20240325,090900,213112390,5670,5670,5670,5670,102
|
|
20240325,090800,212534050,5680,5680,5680,5680,485
|
|
20240325,090700,209779250,5680,5700,5700,5680,86
|
|
20240325,090600,209290380,5700,5730,5730,5700,777
|
|
20240325,090500,204854850,5710,5710,5710,5710,1692
|
|
20240325,090400,195193530,5700,5740,5740,5700,119
|
|
20240325,090300,194514550,5740,5680,5740,5600,16987
|
|
20240325,090200,98152650,5700,5690,5700,5680,3392
|
|
20240325,090100,78863940,5690,5690,5690,5670,340
|
|
20240325,090000,76932630,5690,5670,5700,5670,13547
|