574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,183100,808713620,5310,5310,5310,5310,3191
|
|
20240320,183000,808713620,5310,5310,5310,5310,0
|
|
20240320,182900,808713620,5310,5310,5310,5310,0
|
|
20240320,182800,808713620,5310,5310,5310,5310,0
|
|
20240320,182700,808713620,5310,5310,5310,5310,0
|
|
20240320,182600,808713620,5310,5310,5310,5310,0
|
|
20240320,182500,808713620,5310,5310,5310,5310,0
|
|
20240320,182400,808713620,5310,5310,5310,5310,0
|
|
20240320,182300,808713620,5310,5310,5310,5310,0
|
|
20240320,182200,808713620,5310,5310,5310,5310,0
|
|
20240320,182100,808713620,5310,5310,5310,5310,0
|
|
20240320,182000,808713620,5310,5310,5310,5310,0
|
|
20240320,181900,808713620,5310,5310,5310,5310,0
|
|
20240320,181800,808713620,5310,5310,5310,5310,0
|
|
20240320,181700,808713620,5310,5310,5310,5310,0
|
|
20240320,181600,808713620,5310,5310,5310,5310,0
|
|
20240320,181500,808713620,5310,5310,5310,5310,0
|
|
20240320,181400,808713620,5310,5310,5310,5310,0
|
|
20240320,181300,808713620,5310,5310,5310,5310,0
|
|
20240320,181200,808713620,5310,5310,5310,5310,0
|
|
20240320,181100,808713620,5310,5310,5310,5310,0
|
|
20240320,181000,808713620,5310,5310,5310,5310,0
|
|
20240320,180900,808713620,5310,5310,5310,5310,0
|
|
20240320,180800,808713620,5310,5310,5310,5310,0
|
|
20240320,180700,808713620,5310,5310,5310,5310,0
|
|
20240320,180600,808713620,5310,5310,5310,5310,0
|
|
20240320,180500,808713620,5310,5310,5310,5310,0
|
|
20240320,180400,808713620,5310,5310,5310,5310,0
|
|
20240320,180300,808713620,5310,5310,5310,5310,0
|
|
20240320,180200,808713620,5310,5310,5310,5310,0
|
|
20240320,180100,808713620,5310,5310,5310,5310,3191
|
|
20240320,180000,808713620,5310,5310,5310,5310,0
|
|
20240320,175900,808713620,5310,5310,5310,5310,0
|
|
20240320,175800,808713620,5310,5310,5310,5310,0
|
|
20240320,175700,808713620,5310,5310,5310,5310,0
|
|
20240320,175600,808713620,5310,5310,5310,5310,0
|
|
20240320,175500,808713620,5310,5310,5310,5310,0
|
|
20240320,175400,808713620,5310,5310,5310,5310,0
|
|
20240320,175300,808713620,5310,5310,5310,5310,0
|
|
20240320,175200,808713620,5310,5310,5310,5310,0
|
|
20240320,175100,808713620,5310,5310,5310,5310,0
|
|
20240320,175000,808713620,5310,5310,5310,5310,0
|
|
20240320,174900,808713620,5310,5310,5310,5310,0
|
|
20240320,174800,808713620,5310,5310,5310,5310,0
|
|
20240320,174700,808713620,5310,5310,5310,5310,0
|
|
20240320,174600,808713620,5310,5310,5310,5310,0
|
|
20240320,174500,808713620,5310,5310,5310,5310,0
|
|
20240320,174400,808713620,5310,5310,5310,5310,0
|
|
20240320,174300,808713620,5310,5310,5310,5310,0
|
|
20240320,174200,808713620,5310,5310,5310,5310,0
|
|
20240320,174100,808713620,5310,5310,5310,5310,0
|
|
20240320,174000,808713620,5310,5310,5310,5310,0
|
|
20240320,173900,808713620,5310,5310,5310,5310,0
|
|
20240320,173800,808713620,5310,5310,5310,5310,0
|
|
20240320,173700,808713620,5310,5310,5310,5310,0
|
|
20240320,173600,808713620,5310,5310,5310,5310,0
|
|
20240320,173500,808713620,5310,5310,5310,5310,0
|
|
20240320,173400,808713620,5310,5310,5310,5310,0
|
|
20240320,173300,808713620,5310,5310,5310,5310,0
|
|
20240320,173200,808713620,5310,5310,5310,5310,0
|
|
20240320,173100,808713620,5310,5310,5310,5310,3191
|
|
20240320,173000,808713620,5310,5310,5310,5310,0
|
|
20240320,172900,808713620,5310,5310,5310,5310,0
|
|
20240320,172800,808713620,5310,5310,5310,5310,0
|
|
20240320,172700,808713620,5310,5310,5310,5310,0
|
|
20240320,172600,808713620,5310,5310,5310,5310,0
|
|
20240320,172500,808713620,5310,5310,5310,5310,0
|
|
20240320,172400,808713620,5310,5310,5310,5310,0
|
|
20240320,172300,808713620,5310,5310,5310,5310,0
|
|
20240320,172200,808713620,5310,5310,5310,5310,0
|
|
20240320,172100,808713620,5310,5310,5310,5310,0
|
|
20240320,172000,808713620,5310,5310,5310,5310,0
|
|
20240320,171900,808713620,5310,5310,5310,5310,0
|
|
20240320,171800,808713620,5310,5310,5310,5310,0
|
|
20240320,171700,808713620,5310,5310,5310,5310,0
|
|
20240320,171600,808713620,5310,5310,5310,5310,0
|
|
20240320,171500,808713620,5310,5310,5310,5310,0
|
|
20240320,171400,808713620,5310,5310,5310,5310,0
|
|
20240320,171300,808713620,5310,5310,5310,5310,0
|
|
20240320,171200,808713620,5310,5310,5310,5310,0
|
|
20240320,171100,808713620,5310,5310,5310,5310,0
|
|
20240320,171000,808713620,5310,5310,5310,5310,0
|
|
20240320,170900,808713620,5310,5310,5310,5310,0
|
|
20240320,170800,808713620,5310,5310,5310,5310,0
|
|
20240320,170700,808713620,5310,5310,5310,5310,0
|
|
20240320,170600,808713620,5310,5310,5310,5310,0
|
|
20240320,170500,808713620,5310,5310,5310,5310,0
|
|
20240320,170400,808713620,5310,5310,5310,5310,0
|
|
20240320,170300,808713620,5310,5310,5310,5310,0
|
|
20240320,170200,808713620,5310,5310,5310,5310,0
|
|
20240320,170100,808713620,5310,5310,5310,5310,3191
|
|
20240320,170000,808713620,5310,5310,5310,5310,0
|
|
20240320,165900,808713620,5310,5310,5310,5310,0
|
|
20240320,165800,808713620,5310,5310,5310,5310,0
|
|
20240320,165700,808713620,5310,5310,5310,5310,0
|
|
20240320,165600,808713620,5310,5310,5310,5310,0
|
|
20240320,165500,808713620,5310,5310,5310,5310,0
|
|
20240320,165400,808713620,5310,5310,5310,5310,0
|
|
20240320,165300,808713620,5310,5310,5310,5310,0
|
|
20240320,165200,808713620,5310,5310,5310,5310,0
|
|
20240320,165100,808713620,5310,5310,5310,5310,0
|
|
20240320,165000,808713620,5310,5310,5310,5310,0
|
|
20240320,164900,808713620,5310,5310,5310,5310,0
|
|
20240320,164800,808713620,5310,5310,5310,5310,0
|
|
20240320,164700,808713620,5310,5310,5310,5310,0
|
|
20240320,164600,808713620,5310,5310,5310,5310,0
|
|
20240320,164500,808713620,5310,5310,5310,5310,0
|
|
20240320,164400,808713620,5310,5310,5310,5310,0
|
|
20240320,164300,808713620,5310,5310,5310,5310,0
|
|
20240320,164200,808713620,5310,5310,5310,5310,0
|
|
20240320,164100,808713620,5310,5310,5310,5310,0
|
|
20240320,164000,808713620,5310,5310,5310,5310,0
|
|
20240320,163900,808713620,5310,5310,5310,5310,0
|
|
20240320,163800,808713620,5310,5310,5310,5310,0
|
|
20240320,163700,808713620,5310,5310,5310,5310,0
|
|
20240320,163600,808713620,5310,5310,5310,5310,0
|
|
20240320,163500,808713620,5310,5310,5310,5310,0
|
|
20240320,163400,808713620,5310,5310,5310,5310,0
|
|
20240320,163300,808713620,5310,5310,5310,5310,0
|
|
20240320,163200,808713620,5310,5310,5310,5310,0
|
|
20240320,163100,808713620,5310,5310,5310,5310,3191
|
|
20240320,163000,808713620,5310,5310,5310,5310,0
|
|
20240320,162900,808713620,5310,5310,5310,5310,0
|
|
20240320,162800,808713620,5310,5310,5310,5310,0
|
|
20240320,162700,808713620,5310,5310,5310,5310,0
|
|
20240320,162600,808713620,5310,5310,5310,5310,0
|
|
20240320,162500,808713620,5310,5310,5310,5310,0
|
|
20240320,162400,808713620,5310,5310,5310,5310,0
|
|
20240320,162300,808713620,5310,5310,5310,5310,0
|
|
20240320,162200,808713620,5310,5310,5310,5310,0
|
|
20240320,162100,808713620,5310,5310,5310,5310,0
|
|
20240320,162000,808713620,5310,5310,5310,5310,0
|
|
20240320,161900,808713620,5310,5310,5310,5310,0
|
|
20240320,161800,808713620,5310,5310,5310,5310,0
|
|
20240320,161700,808713620,5310,5310,5310,5310,0
|
|
20240320,161600,808713620,5310,5310,5310,5310,0
|
|
20240320,161500,808713620,5310,5310,5310,5310,0
|
|
20240320,161400,808713620,5310,5310,5310,5310,0
|
|
20240320,161300,808713620,5310,5310,5310,5310,0
|
|
20240320,161200,808713620,5310,5310,5310,5310,0
|
|
20240320,161100,808713620,5310,5310,5310,5310,0
|
|
20240320,161000,808713620,5310,5310,5310,5310,0
|
|
20240320,160900,808713620,5310,5310,5310,5310,0
|
|
20240320,160800,808713620,5310,5310,5310,5310,0
|
|
20240320,160700,808713620,5310,5310,5310,5310,0
|
|
20240320,160600,808713620,5310,5310,5310,5310,0
|
|
20240320,160500,808713620,5310,5310,5310,5310,0
|
|
20240320,160400,808713620,5310,5310,5310,5310,0
|
|
20240320,160300,808713620,5310,5310,5310,5310,0
|
|
20240320,160200,808713620,5310,5310,5310,5310,0
|
|
20240320,160100,808713620,5310,5310,5310,5310,3191
|
|
20240320,160000,808713620,5310,5310,5310,5310,0
|
|
20240320,155900,808713620,5310,5310,5310,5310,0
|
|
20240320,155800,808713620,5310,5310,5310,5310,0
|
|
20240320,155700,808713620,5310,5310,5310,5310,0
|
|
20240320,155600,808713620,5310,5310,5310,5310,0
|
|
20240320,155500,808713620,5310,5310,5310,5310,0
|
|
20240320,155400,808713620,5310,5310,5310,5310,0
|
|
20240320,155300,808713620,5310,5310,5310,5310,0
|
|
20240320,155200,808713620,5310,5310,5310,5310,0
|
|
20240320,155100,808713620,5310,5310,5310,5310,0
|
|
20240320,155000,808713620,5310,5310,5310,5310,0
|
|
20240320,154900,808713620,5310,5310,5310,5310,0
|
|
20240320,154800,808713620,5310,5310,5310,5310,0
|
|
20240320,154700,808713620,5310,5310,5310,5310,0
|
|
20240320,154600,808713620,5310,5310,5310,5310,0
|
|
20240320,154500,808713620,5310,5310,5310,5310,0
|
|
20240320,154400,808713620,5310,5310,5310,5310,0
|
|
20240320,154300,808713620,5310,5310,5310,5310,0
|
|
20240320,154200,808713620,5310,5310,5310,5310,0
|
|
20240320,154100,808713620,5310,5310,5310,5310,0
|
|
20240320,154000,808713620,5310,5310,5310,5310,0
|
|
20240320,153900,808713620,5310,5310,5310,5310,0
|
|
20240320,153800,808713620,5310,5310,5310,5310,0
|
|
20240320,153700,808713620,5310,5310,5310,5310,0
|
|
20240320,153600,808713620,5310,5310,5310,5310,0
|
|
20240320,153500,808713620,5310,5310,5310,5310,0
|
|
20240320,153400,808713620,5310,5310,5310,5310,0
|
|
20240320,153300,808713620,5310,5310,5310,5310,0
|
|
20240320,153200,808713620,5310,5310,5310,5310,0
|
|
20240320,153100,808713620,5310,5310,5310,5310,3191
|
|
20240320,153000,808713620,5310,5310,5310,5310,3191
|
|
20240320,152900,791769410,5320,5320,5320,5320,0
|
|
20240320,152800,791769410,5320,5320,5320,5320,0
|
|
20240320,152700,791769410,5320,5320,5320,5320,0
|
|
20240320,152600,791769410,5320,5320,5320,5320,0
|
|
20240320,152500,791769410,5320,5320,5320,5320,0
|
|
20240320,152400,791769410,5320,5320,5320,5320,0
|
|
20240320,152300,791769410,5320,5320,5320,5320,0
|
|
20240320,152200,791769410,5320,5320,5320,5320,0
|
|
20240320,152100,791769410,5320,5320,5320,5320,0
|
|
20240320,152000,791769410,5320,5320,5320,5320,0
|
|
20240320,151900,791769410,5320,5300,5320,5300,149
|
|
20240320,151800,790978200,5310,5300,5310,5300,26
|
|
20240320,151700,790840390,5300,5300,5300,5300,7
|
|
20240320,151600,790803290,5290,5310,5310,5290,840
|
|
20240320,151500,786359110,5290,5290,5300,5290,41
|
|
20240320,151400,786142190,5310,5300,5310,5290,6
|
|
20240320,151300,786110400,5290,5290,5310,5290,48
|
|
20240320,151200,785856440,5300,5290,5300,5290,66
|
|
20240320,151100,785506690,5290,5290,5290,5290,16
|
|
20240320,151000,785422050,5290,5290,5310,5290,27
|
|
20240320,150900,785278860,5290,5290,5290,5290,6
|
|
20240320,150800,785247120,5290,5300,5300,5290,68
|
|
20240320,150700,784887190,5300,5300,5300,5300,6
|
|
20240320,150600,784855390,5310,5310,5310,5300,11
|
|
20240320,150500,784797030,5310,5290,5310,5290,16
|
|
20240320,150400,784712210,5310,5300,5310,5290,3250
|
|
20240320,150300,767473950,5300,5280,5300,5280,13
|
|
20240320,150200,767405190,5300,5280,5300,5280,1780
|
|
20240320,150100,758001630,5300,5300,5300,5280,1518
|
|
20240320,150000,749976350,5290,5300,5300,5290,2790
|
|
20240320,145900,735217240,5300,5290,5300,5290,298
|
|
20240320,145800,733638140,5290,5290,5290,5290,258
|
|
20240320,145700,732273320,5290,5290,5290,5290,29
|
|
20240320,145600,732119910,5290,5290,5290,5290,14
|
|
20240320,145500,732045850,5290,5300,5300,5290,104
|
|
20240320,145400,731495030,5290,5290,5290,5290,31
|
|
20240320,145300,731331040,5290,5290,5290,5290,9
|
|
20240320,145200,731283430,5290,5290,5290,5290,31
|
|
20240320,145100,731119440,5290,5300,5300,5290,8
|
|
20240320,145000,731077110,5300,5290,5300,5290,145
|
|
20240320,144900,730310050,5290,5290,5300,5290,36
|
|
20240320,144800,730119360,5290,5290,5310,5290,32
|
|
20240320,144700,729950060,5290,5290,5290,5290,13
|
|
20240320,144600,729881290,5290,5290,5290,5290,398
|
|
20240320,144500,727775870,5290,5290,5310,5290,188
|
|
20240320,144400,726778630,5290,5300,5300,5290,114
|
|
20240320,144300,726174530,5300,5300,5300,5290,72
|
|
20240320,144200,725793240,5290,5290,5290,5290,12
|
|
20240320,144100,725729760,5290,5290,5310,5290,212
|
|
20240320,144000,724608260,5300,5310,5310,5290,28
|
|
20240320,143900,724459940,5290,5290,5290,5290,11
|
|
20240320,143800,724401750,5290,5310,5310,5290,1084
|
|
20240320,143700,718663090,5310,5300,5310,5300,25
|
|
20240320,143600,718530570,5300,5300,5300,5300,35
|
|
20240320,143500,718345070,5300,5300,5300,5300,58
|
|
20240320,143400,718037670,5300,5300,5300,5300,59
|
|
20240320,143300,717724970,5300,5300,5300,5300,9
|
|
20240320,143200,717677270,5300,5300,5310,5300,74
|
|
20240320,143100,717285050,5300,5330,5330,5300,529
|
|
20240320,143000,714465850,5300,5300,5330,5300,2015
|
|
20240320,142900,703738950,5300,5300,5300,5300,31
|
|
20240320,142800,703574650,5300,5300,5300,5300,11
|
|
20240320,142700,703516350,5300,5300,5310,5300,238
|
|
20240320,142600,702253130,5300,5300,5300,5300,7
|
|
20240320,142500,702216030,5300,5300,5300,5300,31
|
|
20240320,142400,702051730,5300,5300,5300,5300,33
|
|
20240320,142300,701876830,5300,5300,5300,5290,34
|
|
20240320,142200,701696690,5290,5300,5300,5290,24
|
|
20240320,142100,701569530,5300,5290,5300,5290,792
|
|
20240320,142000,697372040,5290,5290,5300,5290,168
|
|
20240320,141900,696483310,5290,5290,5290,5290,13
|
|
20240320,141800,696414540,5290,5290,5290,5290,27
|
|
20240320,141700,696271710,5290,5300,5300,5290,148
|
|
20240320,141600,695487560,5300,5290,5300,5290,62
|
|
20240320,141500,695159310,5290,5290,5290,5290,30
|
|
20240320,141400,695000610,5290,5290,5290,5290,78
|
|
20240320,141300,694587990,5290,5290,5290,5290,29
|
|
20240320,141200,694434580,5290,5300,5300,5290,11
|
|
20240320,141100,694376370,5290,5290,5290,5290,27
|
|
20240320,141000,694233540,5310,5290,5310,5290,62
|
|
20240320,140900,693905260,5290,5290,5290,5280,628
|
|
20240320,140800,690583150,5290,5290,5310,5290,68
|
|
20240320,140700,690222590,5290,5290,5290,5290,9
|
|
20240320,140600,690174980,5290,5290,5290,5290,42
|
|
20240320,140500,689952800,5290,5290,5290,5290,37
|
|
20240320,140400,689757070,5290,5290,5300,5290,28
|
|
20240320,140300,689608920,5290,5300,5300,5280,44
|
|
20240320,140200,689375900,5280,5280,5300,5280,10
|
|
20240320,140100,689323080,5280,5280,5280,5280,13
|
|
20240320,140000,689254440,5280,5280,5280,5280,26
|
|
20240320,135900,689117160,5280,5280,5280,5280,31
|
|
20240320,135800,688953480,5280,5290,5290,5280,209
|
|
20240320,135700,687847940,5290,5290,5290,5290,49
|
|
20240320,135600,687588730,5290,5290,5290,5290,14
|
|
20240320,135500,687514670,5290,5290,5300,5290,56
|
|
20240320,135400,687218410,5300,5290,5300,5290,9
|
|
20240320,135300,687170780,5290,5290,5290,5290,49
|
|
20240320,135200,686911570,5290,5310,5320,5280,4600
|
|
20240320,135100,662551070,5310,5310,5310,5310,77
|
|
20240320,135000,662142200,5310,5320,5320,5310,528
|
|
20240320,134900,659333520,5320,5310,5320,5310,46
|
|
20240320,134800,659089060,5300,5300,5300,5300,20
|
|
20240320,134700,658983060,5300,5310,5310,5300,16
|
|
20240320,134600,658898140,5310,5310,5310,5310,20
|
|
20240320,134500,658791940,5310,5310,5310,5310,185
|
|
20240320,134400,657809590,5310,5310,5310,5310,26
|
|
20240320,134300,657671530,5310,5310,5310,5310,39
|
|
20240320,134200,657464440,5310,5310,5310,5310,485
|
|
20240320,134100,654889090,5300,5300,5300,5300,20
|
|
20240320,134000,654783090,5300,5300,5300,5300,10
|
|
20240320,133900,654730090,5300,5300,5300,5300,20
|
|
20240320,133800,654624090,5300,5300,5300,5300,66
|
|
20240320,133700,654274290,5290,5290,5290,5280,70
|
|
20240320,133600,653904280,5290,5290,5290,5290,11
|
|
20240320,133500,653846090,5290,5290,5290,5280,2355
|
|
20240320,133400,641411670,5280,5290,5290,5280,20
|
|
20240320,133300,641305950,5290,5290,5290,5290,240
|
|
20240320,133200,640036350,5290,5290,5290,5290,520
|
|
20240320,133100,637285550,5290,5290,5290,5290,13
|
|
20240320,133000,637216780,5300,5300,5300,5300,10
|
|
20240320,132900,637163780,5300,5300,5300,5300,10
|
|
20240320,132800,637110780,5310,5310,5310,5310,0
|
|
20240320,132700,637110780,5310,5290,5310,5290,50
|
|
20240320,132600,636845680,5290,5290,5290,5290,0
|
|
20240320,132500,636845680,5290,5290,5290,5290,20
|
|
20240320,132400,636739880,5290,5310,5310,5290,20
|
|
20240320,132300,636633960,5310,5310,5310,5310,56
|
|
20240320,132200,636336600,5310,5290,5310,5290,16
|
|
20240320,132100,636251940,5320,5320,5320,5320,0
|
|
20240320,132000,636251940,5320,5320,5320,5320,1
|
|
20240320,131900,636246620,5330,5320,5330,5320,2
|
|
20240320,131800,636235970,5290,5330,5330,5290,41
|
|
20240320,131700,636019040,5330,5320,5330,5320,1147
|
|
20240320,131600,629905800,5330,5330,5330,5330,0
|
|
20240320,131500,629905800,5330,5330,5330,5330,0
|
|
20240320,131400,629905800,5330,5290,5330,5290,3026
|
|
20240320,131300,613796860,5290,5290,5290,5290,30
|
|
20240320,131200,613638160,5290,5290,5290,5290,0
|
|
20240320,131100,613638160,5290,5290,5290,5290,45
|
|
20240320,131000,613400110,5280,5280,5280,5280,18
|
|
20240320,130900,613305070,5280,5280,5280,5280,20
|
|
20240320,130800,613199470,5280,5280,5280,5280,2
|
|
20240320,130700,613188910,5280,5290,5290,5280,44
|
|
20240320,130600,612956350,5300,5300,5300,5300,20
|
|
20240320,130500,612850350,5300,5300,5300,5300,0
|
|
20240320,130400,612850350,5300,5280,5300,5280,47
|
|
20240320,130300,612601910,5290,5300,5300,5290,152
|
|
20240320,130200,611797810,5290,5290,5290,5290,24
|
|
20240320,130100,611670850,5290,5290,5290,5290,140
|
|
20240320,130000,610930250,5290,5290,5290,5290,261
|
|
20240320,125900,609549560,5290,5290,5290,5290,0
|
|
20240320,125800,609549560,5290,5290,5290,5290,20
|
|
20240320,125700,609443760,5290,5290,5290,5290,15
|
|
20240320,125600,609364410,5290,5290,5290,5290,0
|
|
20240320,125500,609364410,5290,5290,5290,5290,341
|
|
20240320,125400,607560520,5290,5290,5290,5290,19
|
|
20240320,125300,607460010,5290,5290,5290,5290,47
|
|
20240320,125200,607211380,5290,5290,5290,5290,0
|
|
20240320,125100,607211380,5290,5290,5290,5290,20
|
|
20240320,125000,607105580,5290,5290,5290,5290,15
|
|
20240320,124900,607026230,5290,5290,5290,5290,50
|
|
20240320,124800,606761730,5290,5290,5290,5290,21
|
|
20240320,124700,606650640,5290,5290,5290,5290,13
|
|
20240320,124600,606581870,5290,5290,5290,5290,20
|
|
20240320,124500,606476070,5290,5290,5290,5290,24
|
|
20240320,124400,606349110,5290,5290,5290,5290,32
|
|
20240320,124300,606179830,5290,5290,5290,5290,0
|
|
20240320,124200,606179830,5290,5290,5290,5290,46
|
|
20240320,124100,605936490,5290,5290,5290,5290,15
|
|
20240320,124000,605857140,5290,5290,5290,5290,0
|
|
20240320,123900,605857140,5290,5290,5290,5290,70
|
|
20240320,123800,605486840,5290,5290,5290,5280,121
|
|
20240320,123700,604846960,5290,5290,5290,5290,1
|
|
20240320,123600,604841670,5290,5290,5290,5290,23
|
|
20240320,123500,604720000,5280,5280,5280,5280,20
|
|
20240320,123400,604614400,5280,5280,5280,5280,138
|
|
20240320,123300,603885760,5290,5280,5290,5280,21
|
|
20240320,123200,603774870,5280,5280,5280,5280,242
|
|
20240320,123100,602497110,5290,5290,5290,5290,3
|
|
20240320,123000,602481240,5310,5310,5310,5310,0
|
|
20240320,122900,602481240,5310,5290,5310,5290,1556
|
|
20240320,122800,594225830,5280,5280,5280,5280,8727
|
|
20240320,122700,548147270,5280,5280,5280,5280,40
|
|
20240320,122600,547936070,5290,5290,5290,5290,4
|
|
20240320,122500,547914910,5290,5290,5290,5290,364
|
|
20240320,122400,545989350,5300,5300,5300,5300,0
|
|
20240320,122300,545989350,5300,5290,5300,5290,997
|
|
20240320,122200,540705480,5290,5290,5290,5290,266
|
|
20240320,122100,539298340,5280,5280,5280,5280,37
|
|
20240320,122000,539102980,5280,5280,5280,5280,29
|
|
20240320,121900,538949860,5280,5280,5280,5280,20
|
|
20240320,121800,538844260,5280,5280,5280,5280,1
|
|
20240320,121700,538838980,5280,5280,5280,5280,19
|
|
20240320,121600,538738660,5280,5280,5280,5280,46
|
|
20240320,121500,538495780,5290,5290,5290,5290,1
|
|
20240320,121400,538490490,5290,5280,5290,5280,29
|
|
20240320,121300,538337360,5280,5280,5280,5280,0
|
|
20240320,121200,538337360,5280,5280,5280,5280,42
|
|
20240320,121100,538115600,5280,5280,5280,5280,18
|
|
20240320,121000,538020560,5280,5280,5280,5280,44
|
|
20240320,120900,537788240,5280,5270,5280,5270,21
|
|
20240320,120800,537677550,5290,5290,5290,5290,3
|
|
20240320,120700,537661680,5290,5290,5290,5290,0
|
|
20240320,120600,537661680,5290,5290,5290,5290,0
|
|
20240320,120500,537661680,5290,5260,5290,5260,666
|
|
20240320,120400,534141170,5260,5260,5260,5260,12
|
|
20240320,120300,534078050,5260,5260,5260,5260,3071
|
|
20240320,120200,517924590,5260,5260,5260,5260,2030
|
|
20240320,120100,507246790,5270,5270,5270,5270,19
|
|
20240320,120000,507146660,5270,5270,5270,5270,2020
|
|
20240320,115900,496501260,5260,5270,5270,5260,1013
|
|
20240320,115800,491162880,5270,5270,5270,5270,169
|
|
20240320,115700,490272250,5270,5270,5270,5270,100
|
|
20240320,115600,489745250,5260,5270,5270,5260,709
|
|
20240320,115500,486011090,5270,5270,5270,5270,0
|
|
20240320,115400,486011090,5270,5270,5270,5270,47
|
|
20240320,115300,485763400,5280,5280,5280,5280,0
|
|
20240320,115200,485763400,5280,5280,5280,5280,1
|
|
20240320,115100,485758120,5270,5280,5280,5270,168
|
|
20240320,115000,484872480,5270,5270,5270,5270,25
|
|
20240320,114900,484740730,5270,5270,5270,5270,20
|
|
20240320,114800,484635330,5270,5270,5270,5270,9
|
|
20240320,114700,484587900,5270,5270,5270,5270,26
|
|
20240320,114600,484450880,5270,5270,5270,5270,20
|
|
20240320,114500,484345480,5270,5270,5270,5270,23
|
|
20240320,114400,484224270,5270,5270,5270,5270,331
|
|
20240320,114300,482479900,5270,5270,5270,5260,673
|
|
20240320,114200,478939530,5270,5270,5270,5270,70
|
|
20240320,114100,478570630,5270,5270,5270,5270,209
|
|
20240320,114000,477469200,5260,5260,5260,5260,34
|
|
20240320,113900,477290360,5260,5260,5260,5260,50
|
|
20240320,113800,477027360,5270,5260,5270,5260,124
|
|
20240320,113700,476374110,5270,5270,5270,5270,2
|
|
20240320,113600,476363570,5270,5270,5270,5270,351
|
|
20240320,113500,474513800,5270,5270,5270,5270,9
|
|
20240320,113400,474466370,5280,5280,5280,5280,0
|
|
20240320,113300,474466370,5280,5280,5280,5250,10259
|
|
20240320,113200,420479040,5280,5270,5280,5260,352
|
|
20240320,113100,418623250,5260,5270,5270,5260,403
|
|
20240320,113000,416502420,5270,5270,5270,5270,350
|
|
20240320,112900,414657920,5260,5270,5270,5260,726
|
|
20240320,112800,410832140,5270,5270,5270,5270,36
|
|
20240320,112700,410642420,5270,5280,5280,5270,423
|
|
20240320,112600,408412700,5280,5280,5280,5280,20
|
|
20240320,112500,408307100,5280,5280,5290,5270,1120
|
|
20240320,112400,402399270,5280,5280,5280,5280,320
|
|
20240320,112300,400709670,5280,5280,5280,5280,0
|
|
20240320,112200,400709670,5280,5280,5280,5280,476
|
|
20240320,112100,398196390,5280,5270,5280,5270,296
|
|
20240320,112000,396634970,5270,5280,5280,5270,1129
|
|
20240320,111900,390683140,5280,5280,5280,5280,1010
|
|
20240320,111800,385350340,5280,5280,5280,5280,38
|
|
20240320,111700,385149700,5280,5280,5280,5280,22
|
|
20240320,111600,385033540,5280,5290,5290,5280,268
|
|
20240320,111500,383618450,5280,5270,5280,5270,78
|
|
20240320,111400,383207190,5270,5280,5280,5270,640
|
|
20240320,111300,379833180,5270,5270,5270,5270,1030
|
|
20240320,111200,374405080,5280,5270,5280,5270,29
|
|
20240320,111100,374252010,5270,5270,5270,5270,21
|
|
20240320,111000,374141340,5270,5270,5270,5270,56
|
|
20240320,110900,373846220,5270,5270,5270,5270,11
|
|
20240320,110800,373788250,5280,5280,5280,5280,0
|
|
20240320,110700,373788250,5280,5270,5280,5270,552
|
|
20240320,110600,370879190,5270,5270,5270,5270,24
|
|
20240320,110500,370752710,5270,5270,5270,5270,417
|
|
20240320,110400,368555120,5270,5270,5270,5270,680
|
|
20240320,110300,364971520,5270,5270,5270,5270,48
|
|
20240320,110200,364718560,5270,5290,5290,5270,2642
|
|
20240320,110100,350785270,5290,5280,5290,5280,51
|
|
20240320,110000,350515680,5280,5280,5280,5280,300
|
|
20240320,105900,348931680,5280,5280,5280,5280,88
|
|
20240320,105800,348467040,5280,5280,5280,5270,1645
|
|
20240320,105700,339797540,5270,5280,5280,5270,301
|
|
20240320,105600,338210260,5280,5290,5290,5270,5223
|
|
20240320,105500,310617450,5290,5290,5300,5290,2708
|
|
20240320,105400,296289980,5300,5300,5300,5300,3396
|
|
20240320,105300,278291180,5300,5300,5300,5300,31
|
|
20240320,105200,278126880,5300,5300,5300,5300,37
|
|
20240320,105100,277930780,5310,5310,5310,5310,6
|
|
20240320,105000,277898920,5310,5310,5310,5310,21
|
|
20240320,104900,277787410,5310,5310,5310,5310,2
|
|
20240320,104800,277776790,5310,5310,5310,5310,807
|
|
20240320,104700,273491620,5310,5310,5310,5310,20
|
|
20240320,104600,273385420,5310,5310,5310,5310,12
|
|
20240320,104500,273321700,5320,5310,5320,5310,210
|
|
20240320,104400,272204750,5320,5320,5320,5320,1
|
|
20240320,104300,272199430,5310,5310,5310,5310,10
|
|
20240320,104200,272146330,5310,5310,5310,5310,40
|
|
20240320,104100,271933930,5310,5310,5310,5310,27
|
|
20240320,104000,271790560,5310,5310,5310,5310,20
|
|
20240320,103900,271684360,5310,5310,5310,5310,498
|
|
20240320,103800,269039980,5300,5300,5300,5300,29
|
|
20240320,103700,268886280,5300,5300,5300,5300,26
|
|
20240320,103600,268748480,5300,5300,5300,5300,1500
|
|
20240320,103500,260798480,5310,5300,5310,5300,70
|
|
20240320,103400,260427370,5300,5310,5310,5300,1764
|
|
20240320,103300,251076850,5310,5310,5310,5310,1042
|
|
20240320,103200,245543830,5310,5320,5320,5310,1026
|
|
20240320,103100,240095640,5320,5320,5320,5310,113
|
|
20240320,103000,239495480,5320,5320,5320,5320,0
|
|
20240320,102900,239495480,5320,5320,5320,5310,5720
|
|
20240320,102800,209095170,5330,5320,5330,5320,550
|
|
20240320,102700,206164170,5320,5320,5320,5320,758
|
|
20240320,102600,202131610,5320,5320,5320,5320,823
|
|
20240320,102500,197753250,5330,5320,5330,5320,501
|
|
20240320,102400,195087920,5320,5320,5320,5320,522
|
|
20240320,102300,192310880,5320,5320,5320,5320,800
|
|
20240320,102200,188054880,5320,5320,5320,5320,65
|
|
20240320,102100,187709080,5320,5320,5320,5320,140
|
|
20240320,102000,186964280,5320,5320,5320,5320,52
|
|
20240320,101900,186687640,5330,5320,5330,5320,33
|
|
20240320,101800,186512060,5320,5320,5320,5320,208
|
|
20240320,101700,185405500,5320,5320,5320,5320,112
|
|
20240320,101600,184809660,5320,5320,5320,5320,34
|
|
20240320,101500,184628780,5330,5330,5330,5320,1291
|
|
20240320,101400,177757750,5320,5320,5330,5320,2198
|
|
20240320,101300,166064370,5320,5320,5330,5320,295
|
|
20240320,101200,164492910,5320,5330,5330,5320,148
|
|
20240320,101100,163704830,5330,5330,5330,5330,26
|
|
20240320,101000,163566250,5330,5330,5330,5330,22
|
|
20240320,100900,163448990,5330,5330,5330,5330,10
|
|
20240320,100800,163395690,5330,5330,5330,5330,72
|
|
20240320,100700,163011930,5330,5330,5330,5330,25
|
|
20240320,100600,162878680,5320,5330,5330,5320,821
|
|
20240320,100500,158505350,5330,5330,5330,5330,87
|
|
20240320,100400,158041640,5340,5340,5340,5340,2
|
|
20240320,100300,158030960,5340,5340,5340,5340,205
|
|
20240320,100200,156936260,5340,5330,5340,5330,306
|
|
20240320,100100,155304980,5330,5330,5330,5330,136
|
|
20240320,100000,154580100,5330,5330,5330,5330,3
|
|
20240320,095900,154564110,5330,5330,5330,5330,39
|
|
20240320,095800,154356240,5330,5330,5330,5330,101
|
|
20240320,095700,153817910,5330,5330,5330,5320,768
|
|
20240320,095600,149724480,5330,5330,5330,5330,17
|
|
20240320,095500,149633870,5330,5330,5330,5330,304
|
|
20240320,095400,148013550,5330,5330,5330,5330,42
|
|
20240320,095300,147789690,5320,5320,5320,5320,14
|
|
20240320,095200,147715210,5340,5330,5340,5330,245
|
|
20240320,095100,146409300,5330,5330,5330,5330,1130
|
|
20240320,095000,140386400,5330,5340,5340,5330,507
|
|
20240320,094900,137679120,5340,5340,5340,5340,20
|
|
20240320,094800,137572320,5350,5340,5350,5340,23
|
|
20240320,094700,137449450,5340,5350,5350,5340,48
|
|
20240320,094600,137193120,5350,5340,5350,5340,15
|
|
20240320,094500,137113010,5350,5350,5350,5350,2
|
|
20240320,094400,137102310,5350,5350,5350,5350,0
|
|
20240320,094300,137102310,5350,5340,5350,5340,114
|
|
20240320,094200,136492960,5340,5350,5350,5340,300
|
|
20240320,094100,134888340,5350,5350,5350,5350,2
|
|
20240320,094000,134877640,5350,5350,5350,5350,55
|
|
20240320,093900,134583390,5350,5350,5350,5350,0
|
|
20240320,093800,134583390,5350,5350,5350,5350,1
|
|
20240320,093700,134578040,5360,5340,5360,5340,69
|
|
20240320,093600,134209420,5350,5350,5350,5350,1
|
|
20240320,093500,134204070,5360,5350,5360,5350,7
|
|
20240320,093400,134166570,5340,5340,5340,5340,0
|
|
20240320,093300,134166570,5340,5340,5340,5340,0
|
|
20240320,093200,134166570,5340,5340,5340,5340,8090
|
|
20240320,093100,90965970,5340,5340,5340,5340,0
|
|
20240320,093000,90965970,5340,5340,5340,5340,25
|
|
20240320,092900,90832470,5360,5350,5360,5350,2736
|
|
20240320,092800,76187880,5350,5340,5350,5340,1733
|
|
20240320,092700,66927640,5340,5340,5340,5340,120
|
|
20240320,092600,66286840,5340,5340,5340,5340,800
|
|
20240320,092500,62014840,5340,5340,5340,5340,200
|
|
20240320,092400,60946840,5350,5340,5350,5340,161
|
|
20240320,092300,60087000,5340,5350,5350,5340,605
|
|
20240320,092200,56851270,5360,5360,5360,5360,0
|
|
20240320,092100,56851270,5360,5360,5360,5360,102
|
|
20240320,092000,56304550,5360,5350,5360,5350,25
|
|
20240320,091900,56170590,5350,5350,5350,5350,1699
|
|
20240320,091800,47080940,5350,5350,5350,5350,100
|
|
20240320,091700,46545940,5360,5350,5360,5350,329
|
|
20240320,091600,44785780,5360,5360,5360,5360,0
|
|
20240320,091500,44785780,5360,5360,5360,5360,0
|
|
20240320,091400,44785780,5360,5350,5360,5350,788
|
|
20240320,091300,40564960,5360,5360,5370,5360,121
|
|
20240320,091200,39916390,5360,5360,5360,5360,100
|
|
20240320,091100,39380390,5350,5360,5370,5350,710
|
|
20240320,091000,35573690,5350,5350,5350,5340,776
|
|
20240320,090900,31423090,5350,5350,5350,5350,20
|
|
20240320,090800,31316090,5350,5360,5360,5340,112
|
|
20240320,090700,30715800,5360,5340,5360,5340,103
|
|
20240320,090600,30165740,5340,5320,5340,5320,266
|
|
20240320,090500,28745360,5340,5330,5340,5330,1033
|
|
20240320,090400,23237460,5330,5320,5330,5320,290
|
|
20240320,090300,21692660,5330,5320,5330,5320,2952
|
|
20240320,090200,5988010,5330,5330,5330,5330,0
|
|
20240320,090100,5988010,5330,5330,5330,5330,801
|
|
20240320,090000,1718680,5340,5320,5340,5320,323
|