615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,191200,798945110,5450,5450,5450,5450,2673
|
|
20240329,191100,798945110,5450,5450,5450,5450,0
|
|
20240329,191000,798945110,5450,5450,5450,5450,0
|
|
20240329,190900,798945110,5450,5450,5450,5450,0
|
|
20240329,190800,798945110,5450,5450,5450,5450,0
|
|
20240329,190700,798945110,5450,5450,5450,5450,0
|
|
20240329,190600,798945110,5450,5450,5450,5450,0
|
|
20240329,190500,798945110,5450,5450,5450,5450,0
|
|
20240329,190400,798945110,5450,5450,5450,5450,0
|
|
20240329,190300,798945110,5450,5450,5450,5450,0
|
|
20240329,190200,798945110,5450,5450,5450,5450,0
|
|
20240329,190100,798945110,5450,5450,5450,5450,0
|
|
20240329,190000,798945110,5450,5450,5450,5450,0
|
|
20240329,185900,798945110,5450,5450,5450,5450,0
|
|
20240329,185800,798945110,5450,5450,5450,5450,0
|
|
20240329,185700,798945110,5450,5450,5450,5450,0
|
|
20240329,185600,798945110,5450,5450,5450,5450,0
|
|
20240329,185500,798945110,5450,5450,5450,5450,0
|
|
20240329,185400,798945110,5450,5450,5450,5450,0
|
|
20240329,185300,798945110,5450,5450,5450,5450,0
|
|
20240329,185200,798945110,5450,5450,5450,5450,0
|
|
20240329,185100,798945110,5450,5450,5450,5450,0
|
|
20240329,185000,798945110,5450,5450,5450,5450,0
|
|
20240329,184900,798945110,5450,5450,5450,5450,0
|
|
20240329,184800,798945110,5450,5450,5450,5450,0
|
|
20240329,184700,798945110,5450,5450,5450,5450,0
|
|
20240329,184600,798945110,5450,5450,5450,5450,0
|
|
20240329,184500,798945110,5450,5450,5450,5450,0
|
|
20240329,184400,798945110,5450,5450,5450,5450,0
|
|
20240329,184300,798945110,5450,5450,5450,5450,0
|
|
20240329,184200,798945110,5450,5450,5450,5450,2673
|
|
20240329,184100,798945110,5450,5450,5450,5450,0
|
|
20240329,184000,798945110,5450,5450,5450,5450,0
|
|
20240329,183900,798945110,5450,5450,5450,5450,0
|
|
20240329,183800,798945110,5450,5450,5450,5450,0
|
|
20240329,183700,798945110,5450,5450,5450,5450,0
|
|
20240329,183600,798945110,5450,5450,5450,5450,0
|
|
20240329,183500,798945110,5450,5450,5450,5450,0
|
|
20240329,183400,798945110,5450,5450,5450,5450,0
|
|
20240329,183300,798945110,5450,5450,5450,5450,0
|
|
20240329,183200,798945110,5450,5450,5450,5450,0
|
|
20240329,183100,798945110,5450,5450,5450,5450,0
|
|
20240329,183000,798945110,5450,5450,5450,5450,0
|
|
20240329,182900,798945110,5450,5450,5450,5450,0
|
|
20240329,182800,798945110,5450,5450,5450,5450,0
|
|
20240329,182700,798945110,5450,5450,5450,5450,0
|
|
20240329,182600,798945110,5450,5450,5450,5450,0
|
|
20240329,182500,798945110,5450,5450,5450,5450,0
|
|
20240329,182400,798945110,5450,5450,5450,5450,0
|
|
20240329,182300,798945110,5450,5450,5450,5450,0
|
|
20240329,182200,798945110,5450,5450,5450,5450,0
|
|
20240329,182100,798945110,5450,5450,5450,5450,0
|
|
20240329,182000,798945110,5450,5450,5450,5450,0
|
|
20240329,181900,798945110,5450,5450,5450,5450,0
|
|
20240329,181800,798945110,5450,5450,5450,5450,0
|
|
20240329,181700,798945110,5450,5450,5450,5450,0
|
|
20240329,181600,798945110,5450,5450,5450,5450,0
|
|
20240329,181500,798945110,5450,5450,5450,5450,0
|
|
20240329,181400,798945110,5450,5450,5450,5450,0
|
|
20240329,181300,798945110,5450,5450,5450,5450,0
|
|
20240329,181200,798945110,5450,5450,5450,5450,2673
|
|
20240329,181100,798945110,5450,5450,5450,5450,0
|
|
20240329,181000,798945110,5450,5450,5450,5450,0
|
|
20240329,180900,798945110,5450,5450,5450,5450,0
|
|
20240329,180800,798945110,5450,5450,5450,5450,0
|
|
20240329,180700,798945110,5450,5450,5450,5450,0
|
|
20240329,180600,798945110,5450,5450,5450,5450,0
|
|
20240329,180500,798945110,5450,5450,5450,5450,0
|
|
20240329,180400,798945110,5450,5450,5450,5450,0
|
|
20240329,180300,798945110,5450,5450,5450,5450,0
|
|
20240329,180200,798945110,5450,5450,5450,5450,0
|
|
20240329,180100,798945110,5450,5450,5450,5450,0
|
|
20240329,180000,798945110,5450,5450,5450,5450,0
|
|
20240329,175900,798945110,5450,5450,5450,5450,0
|
|
20240329,175800,798945110,5450,5450,5450,5450,0
|
|
20240329,175700,798945110,5450,5450,5450,5450,0
|
|
20240329,175600,798945110,5450,5450,5450,5450,0
|
|
20240329,175500,798945110,5450,5450,5450,5450,0
|
|
20240329,175400,798945110,5450,5450,5450,5450,0
|
|
20240329,175300,798945110,5450,5450,5450,5450,0
|
|
20240329,175200,798945110,5450,5450,5450,5450,0
|
|
20240329,175100,798945110,5450,5450,5450,5450,0
|
|
20240329,175000,798945110,5450,5450,5450,5450,0
|
|
20240329,174900,798945110,5450,5450,5450,5450,0
|
|
20240329,174800,798945110,5450,5450,5450,5450,0
|
|
20240329,174700,798945110,5450,5450,5450,5450,0
|
|
20240329,174600,798945110,5450,5450,5450,5450,0
|
|
20240329,174500,798945110,5450,5450,5450,5450,0
|
|
20240329,174400,798945110,5450,5450,5450,5450,0
|
|
20240329,174300,798945110,5450,5450,5450,5450,0
|
|
20240329,174200,798945110,5450,5450,5450,5450,2673
|
|
20240329,174100,798945110,5450,5450,5450,5450,0
|
|
20240329,174000,798945110,5450,5450,5450,5450,0
|
|
20240329,173900,798945110,5450,5450,5450,5450,0
|
|
20240329,173800,798945110,5450,5450,5450,5450,0
|
|
20240329,173700,798945110,5450,5450,5450,5450,0
|
|
20240329,173600,798945110,5450,5450,5450,5450,0
|
|
20240329,173500,798945110,5450,5450,5450,5450,0
|
|
20240329,173400,798945110,5450,5450,5450,5450,0
|
|
20240329,173300,798945110,5450,5450,5450,5450,0
|
|
20240329,173200,798945110,5450,5450,5450,5450,0
|
|
20240329,173100,798945110,5450,5450,5450,5450,0
|
|
20240329,173000,798945110,5450,5450,5450,5450,0
|
|
20240329,172900,798945110,5450,5450,5450,5450,0
|
|
20240329,172800,798945110,5450,5450,5450,5450,0
|
|
20240329,172700,798945110,5450,5450,5450,5450,0
|
|
20240329,172600,798945110,5450,5450,5450,5450,0
|
|
20240329,172500,798945110,5450,5450,5450,5450,0
|
|
20240329,172400,798945110,5450,5450,5450,5450,0
|
|
20240329,172300,798945110,5450,5450,5450,5450,0
|
|
20240329,172200,798945110,5450,5450,5450,5450,0
|
|
20240329,172100,798945110,5450,5450,5450,5450,0
|
|
20240329,172000,798945110,5450,5450,5450,5450,0
|
|
20240329,171900,798945110,5450,5450,5450,5450,0
|
|
20240329,171800,798945110,5450,5450,5450,5450,0
|
|
20240329,171700,798945110,5450,5450,5450,5450,0
|
|
20240329,171600,798945110,5450,5450,5450,5450,0
|
|
20240329,171500,798945110,5450,5450,5450,5450,0
|
|
20240329,171400,798945110,5450,5450,5450,5450,0
|
|
20240329,171300,798945110,5450,5450,5450,5450,0
|
|
20240329,171200,798945110,5450,5450,5450,5450,2673
|
|
20240329,171100,798945110,5450,5450,5450,5450,0
|
|
20240329,171000,798945110,5450,5450,5450,5450,0
|
|
20240329,170900,798945110,5450,5450,5450,5450,0
|
|
20240329,170800,798945110,5450,5450,5450,5450,0
|
|
20240329,170700,798945110,5450,5450,5450,5450,0
|
|
20240329,170600,798945110,5450,5450,5450,5450,0
|
|
20240329,170500,798945110,5450,5450,5450,5450,0
|
|
20240329,170400,798945110,5450,5450,5450,5450,0
|
|
20240329,170300,798945110,5450,5450,5450,5450,0
|
|
20240329,170200,798945110,5450,5450,5450,5450,0
|
|
20240329,170100,798945110,5450,5450,5450,5450,0
|
|
20240329,170000,798945110,5450,5450,5450,5450,0
|
|
20240329,165900,798945110,5450,5450,5450,5450,0
|
|
20240329,165800,798945110,5450,5450,5450,5450,0
|
|
20240329,165700,798945110,5450,5450,5450,5450,0
|
|
20240329,165600,798945110,5450,5450,5450,5450,0
|
|
20240329,165500,798945110,5450,5450,5450,5450,0
|
|
20240329,165400,798945110,5450,5450,5450,5450,0
|
|
20240329,165300,798945110,5450,5450,5450,5450,0
|
|
20240329,165200,798945110,5450,5450,5450,5450,0
|
|
20240329,165100,798945110,5450,5450,5450,5450,0
|
|
20240329,165000,798945110,5450,5450,5450,5450,0
|
|
20240329,164900,798945110,5450,5450,5450,5450,0
|
|
20240329,164800,798945110,5450,5450,5450,5450,0
|
|
20240329,164700,798945110,5450,5450,5450,5450,0
|
|
20240329,164600,798945110,5450,5450,5450,5450,0
|
|
20240329,164500,798945110,5450,5450,5450,5450,0
|
|
20240329,164400,798945110,5450,5450,5450,5450,0
|
|
20240329,164300,798945110,5450,5450,5450,5450,0
|
|
20240329,164200,798945110,5450,5450,5450,5450,2673
|
|
20240329,164100,798945110,5450,5450,5450,5450,0
|
|
20240329,164000,798945110,5450,5450,5450,5450,0
|
|
20240329,163900,798945110,5450,5450,5450,5450,0
|
|
20240329,163800,798945110,5450,5450,5450,5450,0
|
|
20240329,163700,798945110,5450,5450,5450,5450,0
|
|
20240329,163600,798945110,5450,5450,5450,5450,0
|
|
20240329,163500,798945110,5450,5450,5450,5450,0
|
|
20240329,163400,798945110,5450,5450,5450,5450,0
|
|
20240329,163300,798945110,5450,5450,5450,5450,0
|
|
20240329,163200,798945110,5450,5450,5450,5450,0
|
|
20240329,163100,798945110,5450,5450,5450,5450,0
|
|
20240329,163000,798945110,5450,5450,5450,5450,0
|
|
20240329,162900,798945110,5450,5450,5450,5450,0
|
|
20240329,162800,798945110,5450,5450,5450,5450,0
|
|
20240329,162700,798945110,5450,5450,5450,5450,0
|
|
20240329,162600,798945110,5450,5450,5450,5450,0
|
|
20240329,162500,798945110,5450,5450,5450,5450,0
|
|
20240329,162400,798945110,5450,5450,5450,5450,0
|
|
20240329,162300,798945110,5450,5450,5450,5450,0
|
|
20240329,162200,798945110,5450,5450,5450,5450,0
|
|
20240329,162100,798945110,5450,5450,5450,5450,0
|
|
20240329,162000,798945110,5450,5450,5450,5450,0
|
|
20240329,161900,798945110,5450,5450,5450,5450,0
|
|
20240329,161800,798945110,5450,5450,5450,5450,0
|
|
20240329,161700,798945110,5450,5450,5450,5450,0
|
|
20240329,161600,798945110,5450,5450,5450,5450,0
|
|
20240329,161500,798945110,5450,5450,5450,5450,0
|
|
20240329,161400,798945110,5450,5450,5450,5450,0
|
|
20240329,161300,798945110,5450,5450,5450,5450,0
|
|
20240329,161200,798945110,5450,5450,5450,5450,2673
|
|
20240329,161100,798945110,5450,5450,5450,5450,0
|
|
20240329,161000,798945110,5450,5450,5450,5450,0
|
|
20240329,160900,798945110,5450,5450,5450,5450,0
|
|
20240329,160800,798945110,5450,5450,5450,5450,0
|
|
20240329,160700,798945110,5450,5450,5450,5450,0
|
|
20240329,160600,798945110,5450,5450,5450,5450,0
|
|
20240329,160500,798945110,5450,5450,5450,5450,0
|
|
20240329,160400,798945110,5450,5450,5450,5450,0
|
|
20240329,160300,798945110,5450,5450,5450,5450,0
|
|
20240329,160200,798945110,5450,5450,5450,5450,0
|
|
20240329,160100,798945110,5450,5450,5450,5450,0
|
|
20240329,160000,798945110,5450,5450,5450,5450,0
|
|
20240329,155900,798945110,5450,5450,5450,5450,0
|
|
20240329,155800,798945110,5450,5450,5450,5450,0
|
|
20240329,155700,798945110,5450,5450,5450,5450,0
|
|
20240329,155600,798945110,5450,5450,5450,5450,0
|
|
20240329,155500,798945110,5450,5450,5450,5450,0
|
|
20240329,155400,798945110,5450,5450,5450,5450,0
|
|
20240329,155300,798945110,5450,5450,5450,5450,0
|
|
20240329,155200,798945110,5450,5450,5450,5450,0
|
|
20240329,155100,798945110,5450,5450,5450,5450,0
|
|
20240329,155000,798945110,5450,5450,5450,5450,0
|
|
20240329,154900,798945110,5450,5450,5450,5450,0
|
|
20240329,154800,798945110,5450,5450,5450,5450,0
|
|
20240329,154700,798945110,5450,5450,5450,5450,0
|
|
20240329,154600,798945110,5450,5450,5450,5450,0
|
|
20240329,154500,798945110,5450,5450,5450,5450,0
|
|
20240329,154400,798945110,5450,5450,5450,5450,0
|
|
20240329,154300,798945110,5450,5450,5450,5450,0
|
|
20240329,154200,798945110,5450,5450,5450,5450,2673
|
|
20240329,154100,798945110,5450,5450,5450,5450,0
|
|
20240329,154000,798945110,5450,5450,5450,5450,0
|
|
20240329,153900,798945110,5450,5450,5450,5450,0
|
|
20240329,153800,798945110,5450,5450,5450,5450,0
|
|
20240329,153700,798945110,5450,5450,5450,5450,0
|
|
20240329,153600,798945110,5450,5450,5450,5450,0
|
|
20240329,153500,798945110,5450,5450,5450,5450,0
|
|
20240329,153400,798945110,5450,5450,5450,5450,0
|
|
20240329,153300,798945110,5450,5450,5450,5450,0
|
|
20240329,153200,798945110,5450,5450,5450,5450,0
|
|
20240329,153100,798945110,5450,5450,5450,5450,0
|
|
20240329,153000,798945110,5450,5450,5450,5450,2673
|
|
20240329,152900,784377260,5460,5460,5460,5460,0
|
|
20240329,152800,784377260,5460,5460,5460,5460,0
|
|
20240329,152700,784377260,5460,5460,5460,5460,0
|
|
20240329,152600,784377260,5460,5460,5460,5460,0
|
|
20240329,152500,784377260,5460,5460,5460,5460,0
|
|
20240329,152400,784377260,5460,5460,5460,5460,0
|
|
20240329,152300,784377260,5460,5460,5460,5460,0
|
|
20240329,152200,784377260,5460,5460,5460,5460,0
|
|
20240329,152100,784377260,5460,5460,5460,5460,0
|
|
20240329,152000,784377260,5460,5460,5460,5460,0
|
|
20240329,151900,784377260,5460,5470,5470,5450,61
|
|
20240329,151800,784044170,5460,5460,5460,5440,244
|
|
20240329,151700,782712130,5450,5460,5460,5450,14
|
|
20240329,151600,782635740,5430,5420,5430,5420,3359
|
|
20240329,151500,764397310,5420,5470,5470,5420,8158
|
|
20240329,151400,720070520,5470,5470,5470,5470,17
|
|
20240329,151300,719977530,5450,5450,5450,5440,409
|
|
20240329,151200,717751850,5450,5450,5450,5450,18
|
|
20240329,151100,717653750,5440,5440,5440,5440,518
|
|
20240329,151000,714835830,5440,5450,5450,5440,1999
|
|
20240329,150900,703959400,5450,5450,5450,5450,1359
|
|
20240329,150800,696552850,5450,5450,5460,5450,71
|
|
20240329,150700,696165690,5470,5470,5470,5460,12
|
|
20240329,150600,696100150,5450,5450,5450,5450,1
|
|
20240329,150500,696094700,5460,5480,5480,5460,1116
|
|
20240329,150400,689997350,5470,5460,5480,5460,62
|
|
20240329,150300,689658310,5480,5470,5480,5460,583
|
|
20240329,150200,686474260,5450,5480,5480,5440,1599
|
|
20240329,150100,677767150,5490,5520,5520,5490,26
|
|
20240329,150000,677623950,5520,5450,5570,5450,3300
|
|
20240329,145900,659418290,5440,5440,5440,5440,1
|
|
20240329,145800,659412850,5440,5440,5440,5440,200
|
|
20240329,145700,658324850,5440,5450,5460,5440,267
|
|
20240329,145600,656872300,5450,5450,5460,5450,233
|
|
20240329,145500,655602440,5440,5440,5440,5440,3221
|
|
20240329,145400,638080200,5440,5440,5440,5440,300
|
|
20240329,145300,636448200,5440,5480,5480,5440,288
|
|
20240329,145200,634877480,5480,5450,5480,5450,215
|
|
20240329,145100,633705700,5450,5460,5460,5450,912
|
|
20240329,145000,628733830,5460,5460,5460,5460,0
|
|
20240329,144900,628733830,5460,5460,5460,5460,60
|
|
20240329,144800,628406230,5460,5460,5460,5460,123
|
|
20240329,144700,627734650,5460,5460,5460,5460,32
|
|
20240329,144600,627559930,5440,5450,5450,5440,3
|
|
20240329,144500,627543600,5440,5450,5450,5440,678
|
|
20240329,144400,623854710,5450,5460,5460,5450,20
|
|
20240329,144300,623745670,5470,5470,5470,5470,8
|
|
20240329,144200,623701910,5480,5470,5480,5470,30
|
|
20240329,144100,623537790,5450,5450,5450,5450,4
|
|
20240329,144000,623515990,5450,5450,5450,5450,112
|
|
20240329,143900,622905590,5450,5470,5470,5430,1634
|
|
20240329,143800,614005150,5470,5480,5480,5470,1315
|
|
20240329,143700,606807000,5480,5480,5480,5480,595
|
|
20240329,143600,603546400,5490,5490,5500,5490,160
|
|
20240329,143500,602667000,5500,5500,5500,5500,160
|
|
20240329,143400,601787000,5500,5490,5500,5490,449
|
|
20240329,143300,599321970,5490,5490,5490,5460,197
|
|
20240329,143200,598240840,5490,5480,5490,5480,1180
|
|
20240329,143100,591773440,5470,5480,5480,5470,161
|
|
20240329,143000,590892730,5490,5480,5490,5470,1043
|
|
20240329,142900,585186720,5490,5490,5490,5490,50
|
|
20240329,142800,584912220,5470,5470,5470,5460,1548
|
|
20240329,142700,576454660,5470,5490,5490,5470,1230
|
|
20240329,142600,569720900,5480,5490,5490,5480,204
|
|
20240329,142500,568601970,5490,5500,5510,5490,604
|
|
20240329,142400,565284010,5490,5490,5490,5490,0
|
|
20240329,142300,565284010,5490,5490,5490,5490,0
|
|
20240329,142200,565284010,5490,5490,5490,5490,1
|
|
20240329,142100,565278520,5500,5520,5520,5500,8642
|
|
20240329,142000,517735450,5510,5510,5510,5510,0
|
|
20240329,141900,517735450,5510,5540,5540,5510,6604
|
|
20240329,141800,481252060,5540,5540,5540,5540,0
|
|
20240329,141700,481252060,5540,5540,5540,5540,0
|
|
20240329,141600,481252060,5540,5540,5540,5540,720
|
|
20240329,141500,477263260,5540,5540,5540,5540,4
|
|
20240329,141400,477241100,5540,5540,5540,5540,81
|
|
20240329,141300,476792360,5540,5540,5540,5540,0
|
|
20240329,141200,476792360,5540,5540,5540,5540,0
|
|
20240329,141100,476792360,5540,5540,5540,5540,310
|
|
20240329,141000,475074960,5540,5540,5540,5540,0
|
|
20240329,140900,475074960,5540,5540,5540,5540,0
|
|
20240329,140800,475074960,5540,5550,5550,5540,1675
|
|
20240329,140700,465794960,5580,5580,5580,5580,2
|
|
20240329,140600,465783800,5540,5560,5570,5540,1166
|
|
20240329,140500,459312210,5570,5570,5570,5570,0
|
|
20240329,140400,459312210,5570,5560,5570,5560,7
|
|
20240329,140300,459273270,5540,5540,5540,5540,0
|
|
20240329,140200,459273270,5540,5550,5560,5540,63
|
|
20240329,140100,458923540,5550,5550,5550,5550,1
|
|
20240329,140000,458917990,5550,5550,5550,5550,15
|
|
20240329,135900,458834740,5550,5550,5550,5550,30
|
|
20240329,135800,458668240,5560,5550,5560,5550,6
|
|
20240329,135700,458634920,5550,5550,5550,5550,21
|
|
20240329,135600,458518370,5560,5550,5560,5550,167
|
|
20240329,135500,457591420,5570,5570,5570,5570,18
|
|
20240329,135400,457491160,5570,5570,5570,5570,100
|
|
20240329,135300,456934160,5570,5550,5570,5550,40
|
|
20240329,135200,456711960,5550,5550,5570,5550,85
|
|
20240329,135100,456239910,5550,5550,5550,5550,8
|
|
20240329,135000,456195510,5550,5550,5550,5550,12
|
|
20240329,134900,456128910,5580,5580,5580,5580,0
|
|
20240329,134800,456128910,5580,5580,5580,5580,0
|
|
20240329,134700,456128910,5580,5550,5580,5550,119
|
|
20240329,134600,455465990,5540,5540,5540,5540,0
|
|
20240329,134500,455465990,5540,5570,5570,5540,656
|
|
20240329,134400,451830250,5550,5540,5550,5540,634
|
|
20240329,134300,448317650,5540,5560,5560,5540,3671
|
|
20240329,134200,427934960,5570,5570,5570,5570,5
|
|
20240329,134100,427907110,5570,5570,5570,5570,0
|
|
20240329,134000,427907110,5570,5570,5570,5570,0
|
|
20240329,133900,427907110,5570,5570,5570,5570,5
|
|
20240329,133800,427879260,5570,5570,5570,5570,0
|
|
20240329,133700,427879260,5570,5570,5570,5570,10
|
|
20240329,133600,427823560,5570,5570,5570,5570,100
|
|
20240329,133500,427266560,5580,5580,5580,5580,100
|
|
20240329,133400,426708560,5560,5560,5560,5560,9
|
|
20240329,133300,426658520,5580,5580,5580,5580,0
|
|
20240329,133200,426658520,5580,5580,5580,5580,10
|
|
20240329,133100,426602720,5580,5570,5580,5570,498
|
|
20240329,133000,423827760,5570,5570,5570,5570,100
|
|
20240329,132900,423270760,5570,5570,5570,5570,1000
|
|
20240329,132800,417700760,5570,5560,5570,5560,151
|
|
20240329,132700,416860200,5570,5570,5570,5570,0
|
|
20240329,132600,416860200,5570,5570,5570,5570,0
|
|
20240329,132500,416860200,5570,5570,5570,5570,0
|
|
20240329,132400,416860200,5570,5570,5570,5570,0
|
|
20240329,132300,416860200,5570,5570,5570,5570,6
|
|
20240329,132200,416826780,5570,5570,5570,5570,179
|
|
20240329,132100,415829750,5560,5560,5560,5560,0
|
|
20240329,132000,415829750,5560,5560,5560,5560,0
|
|
20240329,131900,415829750,5560,5560,5560,5560,0
|
|
20240329,131800,415829750,5560,5560,5560,5560,60
|
|
20240329,131700,415496150,5560,5560,5560,5560,109
|
|
20240329,131600,414890110,5560,5560,5560,5560,1150
|
|
20240329,131500,408496110,5560,5560,5570,5560,1341
|
|
20240329,131400,401039160,5560,5550,5560,5550,182
|
|
20240329,131300,400028960,5550,5550,5550,5550,0
|
|
20240329,131200,400028960,5550,5560,5560,5550,1000
|
|
20240329,131100,394472060,5560,5560,5560,5560,0
|
|
20240329,131000,394472060,5560,5560,5560,5560,0
|
|
20240329,130900,394472060,5560,5560,5560,5560,0
|
|
20240329,130800,394472060,5560,5560,5560,5560,0
|
|
20240329,130700,394472060,5560,5560,5560,5560,163
|
|
20240329,130600,393565780,5560,5560,5560,5560,0
|
|
20240329,130500,393565780,5560,5560,5560,5560,0
|
|
20240329,130400,393565780,5560,5560,5560,5560,100
|
|
20240329,130300,393009780,5550,5550,5550,5550,17
|
|
20240329,130200,392915430,5560,5560,5560,5560,23
|
|
20240329,130100,392787550,5560,5560,5560,5560,61
|
|
20240329,130000,392448390,5580,5570,5580,5570,2
|
|
20240329,125900,392437240,5570,5570,5570,5570,0
|
|
20240329,125800,392437240,5570,5570,5570,5570,500
|
|
20240329,125700,389652240,5570,5570,5570,5570,0
|
|
20240329,125600,389652240,5570,5570,5570,5570,11
|
|
20240329,125500,389590970,5560,5560,5560,5560,1
|
|
20240329,125400,389585410,5570,5570,5570,5570,7
|
|
20240329,125300,389546420,5560,5560,5560,5560,0
|
|
20240329,125200,389546420,5560,5560,5560,5560,0
|
|
20240329,125100,389546420,5560,5560,5560,5550,330
|
|
20240329,125000,387714700,5560,5560,5560,5560,0
|
|
20240329,124900,387714700,5560,5560,5560,5560,1
|
|
20240329,124800,387709140,5550,5550,5560,5550,1519
|
|
20240329,124700,379278680,5560,5570,5570,5560,22
|
|
20240329,124600,379156340,5550,5550,5550,5550,0
|
|
20240329,124500,379156340,5550,5560,5560,5550,3000
|
|
20240329,124400,362495690,5560,5560,5560,5560,1
|
|
20240329,124300,362490130,5570,5570,5570,5570,0
|
|
20240329,124200,362490130,5570,5560,5570,5560,84
|
|
20240329,124100,362023080,5560,5550,5560,5550,289
|
|
20240329,124000,360419120,5570,5570,5570,5570,19
|
|
20240329,123900,360313290,5570,5570,5570,5570,1
|
|
20240329,123800,360307720,5570,5570,5570,5550,1042
|
|
20240329,123700,354521180,5560,5560,5560,5560,0
|
|
20240329,123600,354521180,5560,5560,5560,5560,20
|
|
20240329,123500,354409980,5570,5560,5570,5560,1258
|
|
20240329,123400,347415480,5570,5570,5570,5560,3015
|
|
20240329,123300,330628770,5570,5570,5570,5570,0
|
|
20240329,123200,330628770,5570,5570,5570,5570,100
|
|
20240329,123100,330071770,5590,5590,5590,5590,0
|
|
20240329,123000,330071770,5590,5590,5590,5590,4
|
|
20240329,122900,330049410,5590,5590,5590,5590,0
|
|
20240329,122800,330049410,5590,5590,5590,5590,20
|
|
20240329,122700,329937610,5590,5590,5590,5590,0
|
|
20240329,122600,329937610,5590,5590,5590,5590,1
|
|
20240329,122500,329932020,5590,5590,5590,5590,0
|
|
20240329,122400,329932020,5590,5590,5590,5590,0
|
|
20240329,122300,329932020,5590,5590,5590,5590,0
|
|
20240329,122200,329932020,5590,5590,5590,5590,100
|
|
20240329,122100,329373020,5590,5590,5590,5590,784
|
|
20240329,122000,324990460,5590,5590,5590,5590,1
|
|
20240329,121900,324984870,5570,5570,5570,5570,0
|
|
20240329,121800,324984870,5570,5570,5570,5570,550
|
|
20240329,121700,321921370,5570,5580,5580,5570,201
|
|
20240329,121600,320801300,5590,5580,5590,5580,512
|
|
20240329,121500,317942240,5580,5570,5580,5570,24
|
|
20240329,121400,317808460,5570,5570,5570,5570,39
|
|
20240329,121300,317591230,5570,5580,5580,5570,2097
|
|
20240329,121200,305910830,5580,5580,5580,5580,133
|
|
20240329,121100,305168690,5590,5590,5590,5590,0
|
|
20240329,121000,305168690,5590,5590,5590,5590,5
|
|
20240329,120900,305140740,5570,5570,5570,5570,169
|
|
20240329,120800,304199410,5580,5580,5580,5580,20
|
|
20240329,120700,304087810,5590,5580,5590,5580,20
|
|
20240329,120600,303976110,5570,5570,5570,5570,130
|
|
20240329,120500,303252010,5580,5580,5590,5580,80
|
|
20240329,120400,302805510,5580,5580,5580,5580,1358
|
|
20240329,120300,295227870,5590,5590,5590,5590,32
|
|
20240329,120200,295048990,5590,5590,5590,5590,0
|
|
20240329,120100,295048990,5590,5590,5590,5590,18
|
|
20240329,120000,294948370,5590,5590,5590,5590,26
|
|
20240329,115900,294803030,5590,5590,5590,5590,101
|
|
20240329,115800,294238440,5600,5580,5600,5580,207
|
|
20240329,115700,293081830,5590,5590,5590,5590,762
|
|
20240329,115600,288822250,5590,5590,5590,5590,100
|
|
20240329,115500,288263250,5600,5600,5600,5600,179
|
|
20240329,115400,287260850,5590,5590,5590,5590,65
|
|
20240329,115300,286897500,5590,5590,5590,5590,50
|
|
20240329,115200,286618000,5590,5600,5600,5590,1372
|
|
20240329,115100,278947520,5600,5600,5600,5600,0
|
|
20240329,115000,278947520,5600,5600,5600,5600,110
|
|
20240329,114900,278331520,5600,5620,5620,5600,799
|
|
20240329,114800,273856920,5620,5620,5620,5620,0
|
|
20240329,114700,273856920,5620,5620,5620,5620,0
|
|
20240329,114600,273856920,5620,5600,5620,5600,42
|
|
20240329,114500,273621500,5600,5600,5600,5600,1610
|
|
20240329,114400,264605500,5620,5620,5620,5620,0
|
|
20240329,114300,264605500,5620,5620,5620,5610,132
|
|
20240329,114200,263863670,5610,5610,5610,5610,517
|
|
20240329,114100,260963300,5620,5620,5620,5620,0
|
|
20240329,114000,260963300,5620,5620,5620,5620,10
|
|
20240329,113900,260907100,5620,5620,5620,5620,210
|
|
20240329,113800,259726900,5610,5610,5610,5610,16
|
|
20240329,113700,259637140,5620,5620,5620,5620,20
|
|
20240329,113600,259524740,5620,5620,5620,5620,0
|
|
20240329,113500,259524740,5620,5620,5620,5620,0
|
|
20240329,113400,259524740,5620,5620,5620,5620,30
|
|
20240329,113300,259356140,5610,5610,5610,5610,1
|
|
20240329,113200,259350530,5620,5620,5620,5620,0
|
|
20240329,113100,259350530,5620,5620,5620,5620,0
|
|
20240329,113000,259350530,5620,5620,5620,5620,7
|
|
20240329,112900,259311190,5610,5610,5610,5610,239
|
|
20240329,112800,257970400,5610,5610,5610,5610,142
|
|
20240329,112700,257173780,5610,5610,5610,5610,0
|
|
20240329,112600,257173780,5610,5610,5610,5610,32
|
|
20240329,112500,256994260,5610,5610,5610,5610,334
|
|
20240329,112400,255120520,5620,5620,5620,5620,0
|
|
20240329,112300,255120520,5620,5620,5620,5620,19
|
|
20240329,112200,255013740,5610,5610,5610,5610,3
|
|
20240329,112100,254996910,5620,5620,5620,5620,31
|
|
20240329,112000,254822690,5620,5620,5620,5620,4376
|
|
20240329,111900,230229570,5620,5620,5620,5620,0
|
|
20240329,111800,230229570,5620,5620,5620,5620,0
|
|
20240329,111700,230229570,5620,5620,5620,5620,1000
|
|
20240329,111600,224609570,5640,5640,5640,5640,0
|
|
20240329,111500,224609570,5640,5640,5640,5640,0
|
|
20240329,111400,224609570,5640,5640,5640,5640,0
|
|
20240329,111300,224609570,5640,5640,5640,5640,35
|
|
20240329,111200,224412170,5620,5620,5620,5620,0
|
|
20240329,111100,224412170,5620,5620,5620,5620,150
|
|
20240329,111000,223569170,5620,5620,5620,5620,0
|
|
20240329,110900,223569170,5620,5620,5620,5620,1
|
|
20240329,110800,223563550,5650,5650,5650,5650,0
|
|
20240329,110700,223563550,5650,5650,5650,5650,0
|
|
20240329,110600,223563550,5650,5650,5650,5650,0
|
|
20240329,110500,223563550,5650,5650,5650,5650,0
|
|
20240329,110400,223563550,5650,5650,5650,5650,0
|
|
20240329,110300,223563550,5650,5650,5650,5650,2
|
|
20240329,110200,223552250,5610,5610,5610,5610,0
|
|
20240329,110100,223552250,5610,5620,5620,5610,1001
|
|
20240329,110000,217930100,5620,5620,5620,5620,0
|
|
20240329,105900,217930100,5620,5620,5620,5620,25
|
|
20240329,105800,217789600,5660,5660,5660,5660,0
|
|
20240329,105700,217789600,5660,5660,5660,5660,0
|
|
20240329,105600,217789600,5660,5660,5660,5660,3
|
|
20240329,105500,217772620,5660,5640,5660,5620,1008
|
|
20240329,105400,212101440,5640,5640,5640,5640,0
|
|
20240329,105300,212101440,5640,5640,5640,5640,180
|
|
20240329,105200,211086240,5650,5650,5650,5650,303
|
|
20240329,105100,209374290,5660,5660,5660,5660,0
|
|
20240329,105000,209374290,5660,5660,5660,5660,21
|
|
20240329,104900,209255430,5660,5670,5670,5660,46
|
|
20240329,104800,208994870,5660,5660,5660,5660,18
|
|
20240329,104700,208892990,5660,5660,5660,5660,0
|
|
20240329,104600,208892990,5660,5660,5660,5660,50
|
|
20240329,104500,208609990,5660,5660,5660,5660,195
|
|
20240329,104400,207506290,5650,5670,5670,5650,31
|
|
20240329,104300,207330760,5670,5670,5670,5670,17
|
|
20240329,104200,207234370,5670,5670,5670,5670,0
|
|
20240329,104100,207234370,5670,5670,5670,5670,0
|
|
20240329,104000,207234370,5670,5670,5670,5670,0
|
|
20240329,103900,207234370,5670,5670,5670,5670,0
|
|
20240329,103800,207234370,5670,5670,5670,5670,1808
|
|
20240329,103700,196983010,5660,5660,5660,5660,100
|
|
20240329,103600,196417010,5660,5660,5660,5660,68
|
|
20240329,103500,196032130,5660,5660,5660,5660,0
|
|
20240329,103400,196032130,5660,5660,5660,5660,0
|
|
20240329,103300,196032130,5660,5660,5660,5660,1
|
|
20240329,103200,196026470,5660,5660,5660,5660,0
|
|
20240329,103100,196026470,5660,5630,5660,5610,1002
|
|
20240329,103000,190394180,5630,5630,5630,5630,0
|
|
20240329,102900,190394180,5630,5630,5630,5630,1
|
|
20240329,102800,190388550,5630,5630,5630,5630,0
|
|
20240329,102700,190388550,5630,5630,5630,5630,0
|
|
20240329,102600,190388550,5630,5630,5630,5630,1
|
|
20240329,102500,190382920,5660,5660,5660,5660,0
|
|
20240329,102400,190382920,5660,5660,5660,5660,0
|
|
20240329,102300,190382920,5660,5660,5660,5660,2
|
|
20240329,102200,190371600,5660,5630,5660,5630,362
|
|
20240329,102100,188333420,5630,5630,5630,5630,0
|
|
20240329,102000,188333420,5630,5630,5630,5630,50
|
|
20240329,101900,188051920,5660,5660,5660,5660,0
|
|
20240329,101800,188051920,5660,5660,5660,5660,0
|
|
20240329,101700,188051920,5660,5660,5660,5660,50
|
|
20240329,101600,187768920,5660,5660,5660,5660,24
|
|
20240329,101500,187633080,5660,5660,5660,5660,55
|
|
20240329,101400,187321780,5660,5660,5660,5660,0
|
|
20240329,101300,187321780,5660,5660,5660,5660,7
|
|
20240329,101200,187282160,5660,5660,5660,5660,33
|
|
20240329,101100,187095380,5660,5640,5660,5630,56
|
|
20240329,101000,186780060,5630,5630,5630,5630,39
|
|
20240329,100900,186560490,5630,5640,5640,5630,647
|
|
20240329,100800,182912410,5650,5650,5650,5650,78
|
|
20240329,100700,182471710,5660,5660,5660,5660,123
|
|
20240329,100600,181775530,5670,5670,5670,5670,110
|
|
20240329,100500,181151830,5670,5680,5680,5670,13
|
|
20240329,100400,181078110,5680,5680,5680,5680,1
|
|
20240329,100300,181072430,5660,5680,5680,5660,204
|
|
20240329,100200,179916690,5680,5680,5680,5680,1
|
|
20240329,100100,179911010,5680,5680,5680,5680,0
|
|
20240329,100000,179911010,5680,5680,5680,5680,542
|
|
20240329,095900,176832450,5680,5680,5680,5680,755
|
|
20240329,095800,172544050,5680,5660,5680,5660,882
|
|
20240329,095700,167540910,5660,5660,5660,5660,9
|
|
20240329,095600,167489970,5660,5660,5660,5660,2
|
|
20240329,095500,167478650,5660,5640,5660,5630,943
|
|
20240329,095400,162156600,5650,5650,5650,5650,6
|
|
20240329,095300,162122700,5650,5650,5650,5650,10
|
|
20240329,095200,162066200,5650,5650,5650,5650,0
|
|
20240329,095100,162066200,5650,5650,5650,5650,466
|
|
20240329,095000,159433300,5650,5650,5650,5650,746
|
|
20240329,094900,155218400,5630,5640,5650,5630,381
|
|
20240329,094800,153067360,5640,5640,5640,5640,0
|
|
20240329,094700,153067360,5640,5640,5640,5640,11
|
|
20240329,094600,153005320,5640,5650,5650,5640,2
|
|
20240329,094500,152994030,5650,5650,5650,5650,0
|
|
20240329,094400,152994030,5650,5650,5650,5640,3603
|
|
20240329,094300,132643080,5640,5640,5640,5640,755
|
|
20240329,094200,128384880,5630,5630,5630,5630,0
|
|
20240329,094100,128384880,5630,5630,5630,5630,0
|
|
20240329,094000,128384880,5630,5640,5640,5630,104
|
|
20240329,093900,127798350,5620,5620,5620,5620,7220
|
|
20240329,093800,87221950,5630,5630,5630,5630,0
|
|
20240329,093700,87221950,5630,5630,5630,5630,40
|
|
20240329,093600,86996750,5640,5640,5640,5640,4
|
|
20240329,093500,86974190,5620,5620,5620,5620,50
|
|
20240329,093400,86693190,5640,5640,5640,5640,0
|
|
20240329,093300,86693190,5640,5640,5640,5640,4
|
|
20240329,093200,86670630,5640,5640,5640,5640,0
|
|
20240329,093100,86670630,5640,5620,5640,5620,14
|
|
20240329,093000,86591690,5620,5620,5620,5620,0
|
|
20240329,092900,86591690,5620,5620,5620,5620,0
|
|
20240329,092800,86591690,5620,5620,5620,5620,10
|
|
20240329,092700,86535490,5620,5620,5620,5620,150
|
|
20240329,092600,85692490,5620,5620,5620,5620,8
|
|
20240329,092500,85647530,5620,5620,5620,5620,0
|
|
20240329,092400,85647530,5620,5620,5620,5620,382
|
|
20240329,092300,83500690,5640,5640,5640,5640,1
|
|
20240329,092200,83495050,5640,5640,5640,5640,0
|
|
20240329,092100,83495050,5640,5640,5640,5640,0
|
|
20240329,092000,83495050,5640,5640,5640,5640,100
|
|
20240329,091900,82931050,5640,5640,5640,5640,100
|
|
20240329,091800,82367050,5640,5650,5650,5610,1434
|
|
20240329,091700,74311050,5650,5620,5650,5620,24
|
|
20240329,091600,74175690,5640,5640,5640,5640,200
|
|
20240329,091500,73047690,5640,5640,5640,5640,354
|
|
20240329,091400,71051130,5640,5630,5640,5630,52
|
|
20240329,091300,70758270,5630,5630,5630,5630,158
|
|
20240329,091200,69868730,5630,5650,5650,5630,77
|
|
20240329,091100,69434100,5650,5650,5650,5650,250
|
|
20240329,091000,68021600,5660,5630,5660,5620,2129
|
|
20240329,090900,55975920,5620,5620,5620,5620,421
|
|
20240329,090800,53609900,5630,5640,5640,5630,253
|
|
20240329,090700,52185010,5660,5650,5660,5650,186
|
|
20240329,090600,51132310,5660,5660,5660,5660,9
|
|
20240329,090500,51081370,5660,5660,5660,5650,7246
|
|
20240329,090400,10111200,5680,5680,5680,5680,28
|
|
20240329,090300,9952160,5650,5660,5660,5650,436
|
|
20240329,090200,7488670,5650,5670,5680,5650,38
|
|
20240329,090100,7273210,5670,5670,5670,5670,12
|
|
20240329,090000,7205170,5660,5680,5680,5660,1246
|