693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,203000,929554180,5250,5250,5250,5250,4884
|
|
20240325,202900,929554180,5250,5250,5250,5250,0
|
|
20240325,202800,929554180,5250,5250,5250,5250,0
|
|
20240325,202700,929554180,5250,5250,5250,5250,0
|
|
20240325,202600,929554180,5250,5250,5250,5250,0
|
|
20240325,202500,929554180,5250,5250,5250,5250,0
|
|
20240325,202400,929554180,5250,5250,5250,5250,0
|
|
20240325,202300,929554180,5250,5250,5250,5250,0
|
|
20240325,202200,929554180,5250,5250,5250,5250,0
|
|
20240325,202100,929554180,5250,5250,5250,5250,0
|
|
20240325,202000,929554180,5250,5250,5250,5250,0
|
|
20240325,201900,929554180,5250,5250,5250,5250,0
|
|
20240325,201800,929554180,5250,5250,5250,5250,0
|
|
20240325,201700,929554180,5250,5250,5250,5250,0
|
|
20240325,201600,929554180,5250,5250,5250,5250,0
|
|
20240325,201500,929554180,5250,5250,5250,5250,0
|
|
20240325,201400,929554180,5250,5250,5250,5250,0
|
|
20240325,201300,929554180,5250,5250,5250,5250,0
|
|
20240325,201200,929554180,5250,5250,5250,5250,0
|
|
20240325,201100,929554180,5250,5250,5250,5250,0
|
|
20240325,201000,929554180,5250,5250,5250,5250,0
|
|
20240325,200900,929554180,5250,5250,5250,5250,0
|
|
20240325,200800,929554180,5250,5250,5250,5250,0
|
|
20240325,200700,929554180,5250,5250,5250,5250,0
|
|
20240325,200600,929554180,5250,5250,5250,5250,0
|
|
20240325,200500,929554180,5250,5250,5250,5250,0
|
|
20240325,200400,929554180,5250,5250,5250,5250,0
|
|
20240325,200300,929554180,5250,5250,5250,5250,0
|
|
20240325,200200,929554180,5250,5250,5250,5250,0
|
|
20240325,200100,929554180,5250,5250,5250,5250,0
|
|
20240325,200000,929554180,5250,5250,5250,5250,4884
|
|
20240325,195900,929554180,5250,5250,5250,5250,0
|
|
20240325,195800,929554180,5250,5250,5250,5250,0
|
|
20240325,195700,929554180,5250,5250,5250,5250,0
|
|
20240325,195600,929554180,5250,5250,5250,5250,0
|
|
20240325,195500,929554180,5250,5250,5250,5250,0
|
|
20240325,195400,929554180,5250,5250,5250,5250,0
|
|
20240325,195300,929554180,5250,5250,5250,5250,0
|
|
20240325,195200,929554180,5250,5250,5250,5250,0
|
|
20240325,195100,929554180,5250,5250,5250,5250,0
|
|
20240325,195000,929554180,5250,5250,5250,5250,0
|
|
20240325,194900,929554180,5250,5250,5250,5250,0
|
|
20240325,194800,929554180,5250,5250,5250,5250,0
|
|
20240325,194700,929554180,5250,5250,5250,5250,0
|
|
20240325,194600,929554180,5250,5250,5250,5250,0
|
|
20240325,194500,929554180,5250,5250,5250,5250,0
|
|
20240325,194400,929554180,5250,5250,5250,5250,0
|
|
20240325,194300,929554180,5250,5250,5250,5250,0
|
|
20240325,194200,929554180,5250,5250,5250,5250,0
|
|
20240325,194100,929554180,5250,5250,5250,5250,0
|
|
20240325,194000,929554180,5250,5250,5250,5250,0
|
|
20240325,193900,929554180,5250,5250,5250,5250,0
|
|
20240325,193800,929554180,5250,5250,5250,5250,0
|
|
20240325,193700,929554180,5250,5250,5250,5250,0
|
|
20240325,193600,929554180,5250,5250,5250,5250,0
|
|
20240325,193500,929554180,5250,5250,5250,5250,0
|
|
20240325,193400,929554180,5250,5250,5250,5250,0
|
|
20240325,193300,929554180,5250,5250,5250,5250,0
|
|
20240325,193200,929554180,5250,5250,5250,5250,0
|
|
20240325,193100,929554180,5250,5250,5250,5250,0
|
|
20240325,193000,929554180,5250,5250,5250,5250,4884
|
|
20240325,192900,929554180,5250,5250,5250,5250,0
|
|
20240325,192800,929554180,5250,5250,5250,5250,0
|
|
20240325,192700,929554180,5250,5250,5250,5250,0
|
|
20240325,192600,929554180,5250,5250,5250,5250,0
|
|
20240325,192500,929554180,5250,5250,5250,5250,0
|
|
20240325,192400,929554180,5250,5250,5250,5250,0
|
|
20240325,192300,929554180,5250,5250,5250,5250,0
|
|
20240325,192200,929554180,5250,5250,5250,5250,0
|
|
20240325,192100,929554180,5250,5250,5250,5250,0
|
|
20240325,192000,929554180,5250,5250,5250,5250,0
|
|
20240325,191900,929554180,5250,5250,5250,5250,0
|
|
20240325,191800,929554180,5250,5250,5250,5250,0
|
|
20240325,191700,929554180,5250,5250,5250,5250,0
|
|
20240325,191600,929554180,5250,5250,5250,5250,0
|
|
20240325,191500,929554180,5250,5250,5250,5250,0
|
|
20240325,191400,929554180,5250,5250,5250,5250,0
|
|
20240325,191300,929554180,5250,5250,5250,5250,0
|
|
20240325,191200,929554180,5250,5250,5250,5250,0
|
|
20240325,191100,929554180,5250,5250,5250,5250,0
|
|
20240325,191000,929554180,5250,5250,5250,5250,0
|
|
20240325,190900,929554180,5250,5250,5250,5250,0
|
|
20240325,190800,929554180,5250,5250,5250,5250,0
|
|
20240325,190700,929554180,5250,5250,5250,5250,0
|
|
20240325,190600,929554180,5250,5250,5250,5250,0
|
|
20240325,190500,929554180,5250,5250,5250,5250,0
|
|
20240325,190400,929554180,5250,5250,5250,5250,0
|
|
20240325,190300,929554180,5250,5250,5250,5250,0
|
|
20240325,190200,929554180,5250,5250,5250,5250,0
|
|
20240325,190100,929554180,5250,5250,5250,5250,0
|
|
20240325,190000,929554180,5250,5250,5250,5250,4884
|
|
20240325,185900,929554180,5250,5250,5250,5250,0
|
|
20240325,185800,929554180,5250,5250,5250,5250,0
|
|
20240325,185700,929554180,5250,5250,5250,5250,0
|
|
20240325,185600,929554180,5250,5250,5250,5250,0
|
|
20240325,185500,929554180,5250,5250,5250,5250,0
|
|
20240325,185400,929554180,5250,5250,5250,5250,0
|
|
20240325,185300,929554180,5250,5250,5250,5250,0
|
|
20240325,185200,929554180,5250,5250,5250,5250,0
|
|
20240325,185100,929554180,5250,5250,5250,5250,0
|
|
20240325,185000,929554180,5250,5250,5250,5250,0
|
|
20240325,184900,929554180,5250,5250,5250,5250,0
|
|
20240325,184800,929554180,5250,5250,5250,5250,0
|
|
20240325,184700,929554180,5250,5250,5250,5250,0
|
|
20240325,184600,929554180,5250,5250,5250,5250,0
|
|
20240325,184500,929554180,5250,5250,5250,5250,0
|
|
20240325,184400,929554180,5250,5250,5250,5250,0
|
|
20240325,184300,929554180,5250,5250,5250,5250,0
|
|
20240325,184200,929554180,5250,5250,5250,5250,0
|
|
20240325,184100,929554180,5250,5250,5250,5250,0
|
|
20240325,184000,929554180,5250,5250,5250,5250,0
|
|
20240325,183900,929554180,5250,5250,5250,5250,0
|
|
20240325,183800,929554180,5250,5250,5250,5250,0
|
|
20240325,183700,929554180,5250,5250,5250,5250,0
|
|
20240325,183600,929554180,5250,5250,5250,5250,0
|
|
20240325,183500,929554180,5250,5250,5250,5250,0
|
|
20240325,183400,929554180,5250,5250,5250,5250,0
|
|
20240325,183300,929554180,5250,5250,5250,5250,0
|
|
20240325,183200,929554180,5250,5250,5250,5250,0
|
|
20240325,183100,929554180,5250,5250,5250,5250,0
|
|
20240325,183000,929554180,5250,5250,5250,5250,4884
|
|
20240325,182900,929554180,5250,5250,5250,5250,0
|
|
20240325,182800,929554180,5250,5250,5250,5250,0
|
|
20240325,182700,929554180,5250,5250,5250,5250,0
|
|
20240325,182600,929554180,5250,5250,5250,5250,0
|
|
20240325,182500,929554180,5250,5250,5250,5250,0
|
|
20240325,182400,929554180,5250,5250,5250,5250,0
|
|
20240325,182300,929554180,5250,5250,5250,5250,0
|
|
20240325,182200,929554180,5250,5250,5250,5250,0
|
|
20240325,182100,929554180,5250,5250,5250,5250,0
|
|
20240325,182000,929554180,5250,5250,5250,5250,0
|
|
20240325,181900,929554180,5250,5250,5250,5250,0
|
|
20240325,181800,929554180,5250,5250,5250,5250,0
|
|
20240325,181700,929554180,5250,5250,5250,5250,0
|
|
20240325,181600,929554180,5250,5250,5250,5250,0
|
|
20240325,181500,929554180,5250,5250,5250,5250,0
|
|
20240325,181400,929554180,5250,5250,5250,5250,0
|
|
20240325,181300,929554180,5250,5250,5250,5250,0
|
|
20240325,181200,929554180,5250,5250,5250,5250,0
|
|
20240325,181100,929554180,5250,5250,5250,5250,0
|
|
20240325,181000,929554180,5250,5250,5250,5250,0
|
|
20240325,180900,929554180,5250,5250,5250,5250,0
|
|
20240325,180800,929554180,5250,5250,5250,5250,0
|
|
20240325,180700,929554180,5250,5250,5250,5250,0
|
|
20240325,180600,929554180,5250,5250,5250,5250,0
|
|
20240325,180500,929554180,5250,5250,5250,5250,0
|
|
20240325,180400,929554180,5250,5250,5250,5250,0
|
|
20240325,180300,929554180,5250,5250,5250,5250,0
|
|
20240325,180200,929554180,5250,5250,5250,5250,0
|
|
20240325,180100,929554180,5250,5250,5250,5250,0
|
|
20240325,180000,929554180,5250,5250,5250,5250,4884
|
|
20240325,175900,929554180,5250,5250,5250,5250,0
|
|
20240325,175800,929554180,5250,5250,5250,5250,0
|
|
20240325,175700,929554180,5250,5250,5250,5250,0
|
|
20240325,175600,929554180,5250,5250,5250,5250,0
|
|
20240325,175500,929554180,5250,5250,5250,5250,0
|
|
20240325,175400,929554180,5250,5250,5250,5250,0
|
|
20240325,175300,929554180,5250,5250,5250,5250,0
|
|
20240325,175200,929554180,5250,5250,5250,5250,0
|
|
20240325,175100,929554180,5250,5250,5250,5250,0
|
|
20240325,175000,929554180,5250,5250,5250,5250,0
|
|
20240325,174900,929554180,5250,5250,5250,5250,0
|
|
20240325,174800,929554180,5250,5250,5250,5250,0
|
|
20240325,174700,929554180,5250,5250,5250,5250,0
|
|
20240325,174600,929554180,5250,5250,5250,5250,0
|
|
20240325,174500,929554180,5250,5250,5250,5250,0
|
|
20240325,174400,929554180,5250,5250,5250,5250,0
|
|
20240325,174300,929554180,5250,5250,5250,5250,0
|
|
20240325,174200,929554180,5250,5250,5250,5250,0
|
|
20240325,174100,929554180,5250,5250,5250,5250,0
|
|
20240325,174000,929554180,5250,5250,5250,5250,0
|
|
20240325,173900,929554180,5250,5250,5250,5250,0
|
|
20240325,173800,929554180,5250,5250,5250,5250,0
|
|
20240325,173700,929554180,5250,5250,5250,5250,0
|
|
20240325,173600,929554180,5250,5250,5250,5250,0
|
|
20240325,173500,929554180,5250,5250,5250,5250,0
|
|
20240325,173400,929554180,5250,5250,5250,5250,0
|
|
20240325,173300,929554180,5250,5250,5250,5250,0
|
|
20240325,173200,929554180,5250,5250,5250,5250,0
|
|
20240325,173100,929554180,5250,5250,5250,5250,0
|
|
20240325,173000,929554180,5250,5250,5250,5250,4884
|
|
20240325,172900,929554180,5250,5250,5250,5250,0
|
|
20240325,172800,929554180,5250,5250,5250,5250,0
|
|
20240325,172700,929554180,5250,5250,5250,5250,0
|
|
20240325,172600,929554180,5250,5250,5250,5250,0
|
|
20240325,172500,929554180,5250,5250,5250,5250,0
|
|
20240325,172400,929554180,5250,5250,5250,5250,0
|
|
20240325,172300,929554180,5250,5250,5250,5250,0
|
|
20240325,172200,929554180,5250,5250,5250,5250,0
|
|
20240325,172100,929554180,5250,5250,5250,5250,0
|
|
20240325,172000,929554180,5250,5250,5250,5250,0
|
|
20240325,171900,929554180,5250,5250,5250,5250,0
|
|
20240325,171800,929554180,5250,5250,5250,5250,0
|
|
20240325,171700,929554180,5250,5250,5250,5250,0
|
|
20240325,171600,929554180,5250,5250,5250,5250,0
|
|
20240325,171500,929554180,5250,5250,5250,5250,0
|
|
20240325,171400,929554180,5250,5250,5250,5250,0
|
|
20240325,171300,929554180,5250,5250,5250,5250,0
|
|
20240325,171200,929554180,5250,5250,5250,5250,0
|
|
20240325,171100,929554180,5250,5250,5250,5250,0
|
|
20240325,171000,929554180,5250,5250,5250,5250,0
|
|
20240325,170900,929554180,5250,5250,5250,5250,0
|
|
20240325,170800,929554180,5250,5250,5250,5250,0
|
|
20240325,170700,929554180,5250,5250,5250,5250,0
|
|
20240325,170600,929554180,5250,5250,5250,5250,0
|
|
20240325,170500,929554180,5250,5250,5250,5250,0
|
|
20240325,170400,929554180,5250,5250,5250,5250,0
|
|
20240325,170300,929554180,5250,5250,5250,5250,0
|
|
20240325,170200,929554180,5250,5250,5250,5250,0
|
|
20240325,170100,929554180,5250,5250,5250,5250,0
|
|
20240325,170000,929554180,5250,5250,5250,5250,4884
|
|
20240325,165900,929554180,5250,5250,5250,5250,0
|
|
20240325,165800,929554180,5250,5250,5250,5250,0
|
|
20240325,165700,929554180,5250,5250,5250,5250,0
|
|
20240325,165600,929554180,5250,5250,5250,5250,0
|
|
20240325,165500,929554180,5250,5250,5250,5250,0
|
|
20240325,165400,929554180,5250,5250,5250,5250,0
|
|
20240325,165300,929554180,5250,5250,5250,5250,0
|
|
20240325,165200,929554180,5250,5250,5250,5250,0
|
|
20240325,165100,929554180,5250,5250,5250,5250,0
|
|
20240325,165000,929554180,5250,5250,5250,5250,0
|
|
20240325,164900,929554180,5250,5250,5250,5250,0
|
|
20240325,164800,929554180,5250,5250,5250,5250,0
|
|
20240325,164700,929554180,5250,5250,5250,5250,0
|
|
20240325,164600,929554180,5250,5250,5250,5250,0
|
|
20240325,164500,929554180,5250,5250,5250,5250,0
|
|
20240325,164400,929554180,5250,5250,5250,5250,0
|
|
20240325,164300,929554180,5250,5250,5250,5250,0
|
|
20240325,164200,929554180,5250,5250,5250,5250,0
|
|
20240325,164100,929554180,5250,5250,5250,5250,0
|
|
20240325,164000,929554180,5250,5250,5250,5250,0
|
|
20240325,163900,929554180,5250,5250,5250,5250,0
|
|
20240325,163800,929554180,5250,5250,5250,5250,0
|
|
20240325,163700,929554180,5250,5250,5250,5250,0
|
|
20240325,163600,929554180,5250,5250,5250,5250,0
|
|
20240325,163500,929554180,5250,5250,5250,5250,0
|
|
20240325,163400,929554180,5250,5250,5250,5250,0
|
|
20240325,163300,929554180,5250,5250,5250,5250,0
|
|
20240325,163200,929554180,5250,5250,5250,5250,0
|
|
20240325,163100,929554180,5250,5250,5250,5250,0
|
|
20240325,163000,929554180,5250,5250,5250,5250,4884
|
|
20240325,162900,929554180,5250,5250,5250,5250,0
|
|
20240325,162800,929554180,5250,5250,5250,5250,0
|
|
20240325,162700,929554180,5250,5250,5250,5250,0
|
|
20240325,162600,929554180,5250,5250,5250,5250,0
|
|
20240325,162500,929554180,5250,5250,5250,5250,0
|
|
20240325,162400,929554180,5250,5250,5250,5250,0
|
|
20240325,162300,929554180,5250,5250,5250,5250,0
|
|
20240325,162200,929554180,5250,5250,5250,5250,0
|
|
20240325,162100,929554180,5250,5250,5250,5250,0
|
|
20240325,162000,929554180,5250,5250,5250,5250,0
|
|
20240325,161900,929554180,5250,5250,5250,5250,0
|
|
20240325,161800,929554180,5250,5250,5250,5250,0
|
|
20240325,161700,929554180,5250,5250,5250,5250,0
|
|
20240325,161600,929554180,5250,5250,5250,5250,0
|
|
20240325,161500,929554180,5250,5250,5250,5250,0
|
|
20240325,161400,929554180,5250,5250,5250,5250,0
|
|
20240325,161300,929554180,5250,5250,5250,5250,0
|
|
20240325,161200,929554180,5250,5250,5250,5250,0
|
|
20240325,161100,929554180,5250,5250,5250,5250,0
|
|
20240325,161000,929554180,5250,5250,5250,5250,0
|
|
20240325,160900,929554180,5250,5250,5250,5250,0
|
|
20240325,160800,929554180,5250,5250,5250,5250,0
|
|
20240325,160700,929554180,5250,5250,5250,5250,0
|
|
20240325,160600,929554180,5250,5250,5250,5250,0
|
|
20240325,160500,929554180,5250,5250,5250,5250,0
|
|
20240325,160400,929554180,5250,5250,5250,5250,0
|
|
20240325,160300,929554180,5250,5250,5250,5250,0
|
|
20240325,160200,929554180,5250,5250,5250,5250,0
|
|
20240325,160100,929554180,5250,5250,5250,5250,0
|
|
20240325,160000,929554180,5250,5250,5250,5250,4884
|
|
20240325,155900,929554180,5250,5250,5250,5250,0
|
|
20240325,155800,929554180,5250,5250,5250,5250,0
|
|
20240325,155700,929554180,5250,5250,5250,5250,0
|
|
20240325,155600,929554180,5250,5250,5250,5250,0
|
|
20240325,155500,929554180,5250,5250,5250,5250,0
|
|
20240325,155400,929554180,5250,5250,5250,5250,0
|
|
20240325,155300,929554180,5250,5250,5250,5250,0
|
|
20240325,155200,929554180,5250,5250,5250,5250,0
|
|
20240325,155100,929554180,5250,5250,5250,5250,0
|
|
20240325,155000,929554180,5250,5250,5250,5250,0
|
|
20240325,154900,929554180,5250,5250,5250,5250,0
|
|
20240325,154800,929554180,5250,5250,5250,5250,0
|
|
20240325,154700,929554180,5250,5250,5250,5250,0
|
|
20240325,154600,929554180,5250,5250,5250,5250,0
|
|
20240325,154500,929554180,5250,5250,5250,5250,0
|
|
20240325,154400,929554180,5250,5250,5250,5250,0
|
|
20240325,154300,929554180,5250,5250,5250,5250,0
|
|
20240325,154200,929554180,5250,5250,5250,5250,0
|
|
20240325,154100,929554180,5250,5250,5250,5250,0
|
|
20240325,154000,929554180,5250,5250,5250,5250,0
|
|
20240325,153900,929554180,5250,5250,5250,5250,0
|
|
20240325,153800,929554180,5250,5250,5250,5250,0
|
|
20240325,153700,929554180,5250,5250,5250,5250,0
|
|
20240325,153600,929554180,5250,5250,5250,5250,0
|
|
20240325,153500,929554180,5250,5250,5250,5250,0
|
|
20240325,153400,929554180,5250,5250,5250,5250,0
|
|
20240325,153300,929554180,5250,5250,5250,5250,0
|
|
20240325,153200,929554180,5250,5250,5250,5250,0
|
|
20240325,153100,929554180,5250,5250,5250,5250,0
|
|
20240325,153000,929554180,5250,5250,5250,5250,9768
|
|
20240325,152900,903913180,5250,5250,5250,5250,0
|
|
20240325,152800,903913180,5250,5250,5250,5250,0
|
|
20240325,152700,903913180,5250,5250,5250,5250,0
|
|
20240325,152600,903913180,5250,5250,5250,5250,0
|
|
20240325,152500,903913180,5250,5250,5250,5250,0
|
|
20240325,152400,903913180,5250,5250,5250,5250,0
|
|
20240325,152300,903913180,5250,5250,5250,5250,0
|
|
20240325,152200,903913180,5250,5250,5250,5250,0
|
|
20240325,152100,903913180,5250,5250,5250,5250,0
|
|
20240325,152000,903913180,5250,5250,5250,5250,0
|
|
20240325,151900,903913180,5250,5240,5250,5240,324
|
|
20240325,151800,902212750,5250,5240,5250,5240,276
|
|
20240325,151700,900764510,5250,5250,5250,5250,0
|
|
20240325,151600,900764510,5250,5230,5250,5230,448
|
|
20240325,151500,898417980,5240,5240,5240,5230,322
|
|
20240325,151400,896733700,5230,5230,5230,5230,20
|
|
20240325,151300,896629100,5230,5230,5230,5230,0
|
|
20240325,151200,896629100,5230,5240,5240,5230,900
|
|
20240325,151100,891920930,5240,5240,5240,5240,567
|
|
20240325,151000,888949850,5240,5240,5240,5240,0
|
|
20240325,150900,888949850,5240,5240,5240,5240,200
|
|
20240325,150800,887901850,5240,5240,5240,5240,200
|
|
20240325,150700,886853850,5240,5250,5250,5240,100
|
|
20240325,150600,886329740,5250,5260,5260,5250,110
|
|
20240325,150500,885752140,5250,5250,5250,5250,0
|
|
20240325,150400,885752140,5250,5250,5250,5250,268
|
|
20240325,150300,884345140,5250,5250,5250,5250,205
|
|
20240325,150200,883268890,5240,5240,5240,5240,500
|
|
20240325,150100,880648890,5240,5250,5250,5240,61
|
|
20240325,150000,880328740,5250,5250,5260,5250,390
|
|
20240325,145900,878281180,5250,5260,5260,5250,622
|
|
20240325,145800,875015180,5260,5260,5260,5260,1
|
|
20240325,145700,875009920,5260,5260,5260,5260,983
|
|
20240325,145600,869839340,5260,5260,5260,5260,0
|
|
20240325,145500,869839340,5260,5260,5260,5260,5
|
|
20240325,145400,869813040,5250,5260,5260,5250,146
|
|
20240325,145300,869046310,5260,5250,5260,5250,255
|
|
20240325,145200,867705100,5250,5250,5250,5250,20
|
|
20240325,145100,867600100,5250,5250,5250,5250,810
|
|
20240325,145000,863347600,5240,5240,5240,5240,300
|
|
20240325,144900,861775600,5230,5220,5230,5220,212
|
|
20240325,144800,860667590,5230,5230,5230,5230,0
|
|
20240325,144700,860667590,5230,5220,5230,5220,11
|
|
20240325,144600,860610100,5210,5220,5220,5210,400
|
|
20240325,144500,858525900,5210,5210,5210,5210,0
|
|
20240325,144400,858525900,5210,5210,5210,5210,110
|
|
20240325,144300,857952800,5230,5230,5230,5230,0
|
|
20240325,144200,857952800,5230,5230,5230,5230,0
|
|
20240325,144100,857952800,5230,5210,5230,5210,9
|
|
20240325,144000,857905750,5240,5240,5240,5240,0
|
|
20240325,143900,857905750,5240,5240,5240,5240,0
|
|
20240325,143800,857905750,5240,5240,5240,5240,0
|
|
20240325,143700,857905750,5240,5240,5240,5240,0
|
|
20240325,143600,857905750,5240,5240,5240,5240,0
|
|
20240325,143500,857905750,5240,5240,5250,5240,9
|
|
20240325,143400,857858580,5250,5210,5250,5210,10
|
|
20240325,143300,857806310,5210,5210,5210,5210,0
|
|
20240325,143200,857806310,5210,5210,5210,5210,401
|
|
20240325,143100,855717100,5220,5230,5230,5220,3248
|
|
20240325,143000,838742910,5250,5230,5250,5230,4
|
|
20240325,142900,838721960,5250,5250,5250,5250,0
|
|
20240325,142800,838721960,5250,5230,5250,5230,93
|
|
20240325,142700,838234920,5240,5240,5240,5240,725
|
|
20240325,142600,834435920,5240,5240,5240,5240,0
|
|
20240325,142500,834435920,5240,5240,5240,5240,233
|
|
20240325,142400,833215000,5260,5260,5260,5260,0
|
|
20240325,142300,833215000,5260,5240,5260,5240,1259
|
|
20240325,142200,826615820,5250,5250,5250,5250,1
|
|
20240325,142100,826610570,5250,5250,5250,5250,3
|
|
20240325,142000,826594820,5240,5250,5250,5240,50
|
|
20240325,141900,826332790,5260,5260,5260,5260,4
|
|
20240325,141800,826311750,5240,5240,5240,5240,29
|
|
20240325,141700,826159790,5250,5250,5250,5250,0
|
|
20240325,141600,826159790,5250,5250,5250,5250,0
|
|
20240325,141500,826159790,5250,5250,5250,5250,0
|
|
20240325,141400,826159790,5250,5260,5260,5250,3
|
|
20240325,141300,826144020,5240,5240,5240,5240,579
|
|
20240325,141200,823110060,5250,5250,5250,5250,1451
|
|
20240325,141100,815492310,5260,5260,5270,5260,35
|
|
20240325,141000,815308200,5270,5270,5270,5270,1
|
|
20240325,140900,815302930,5270,5270,5270,5270,0
|
|
20240325,140800,815302930,5270,5270,5270,5270,2
|
|
20240325,140700,815292390,5270,5270,5270,5270,4
|
|
20240325,140600,815271310,5270,5250,5270,5250,318
|
|
20240325,140500,813598700,5260,5260,5260,5260,349
|
|
20240325,140400,811762960,5270,5260,5270,5260,193
|
|
20240325,140300,810747750,5250,5250,5250,5250,195
|
|
20240325,140200,809724000,5250,5250,5250,5250,187
|
|
20240325,140100,808742250,5250,5250,5250,5250,0
|
|
20240325,140000,808742250,5250,5250,5250,5250,808
|
|
20240325,135900,804500250,5260,5250,5260,5250,2
|
|
20240325,135800,804489740,5250,5250,5250,5250,1
|
|
20240325,135700,804484490,5260,5260,5260,5260,0
|
|
20240325,135600,804484490,5260,5260,5260,5260,20
|
|
20240325,135500,804379290,5260,5260,5270,5260,150
|
|
20240325,135400,803590280,5260,5260,5260,5260,150
|
|
20240325,135300,802801280,5260,5260,5260,5260,4
|
|
20240325,135200,802780240,5270,5270,5270,5270,5
|
|
20240325,135100,802753890,5270,5250,5270,5250,5
|
|
20240325,135000,802727620,5260,5260,5260,5260,700
|
|
20240325,134900,799045620,5260,5260,5260,5260,0
|
|
20240325,134800,799045620,5260,5260,5260,5260,0
|
|
20240325,134700,799045620,5260,5260,5260,5250,999
|
|
20240325,134600,793798740,5270,5270,5270,5270,0
|
|
20240325,134500,793798740,5270,5270,5270,5270,0
|
|
20240325,134400,793798740,5270,5270,5270,5270,12
|
|
20240325,134300,793735500,5270,5270,5270,5270,1
|
|
20240325,134200,793730230,5260,5260,5260,5260,0
|
|
20240325,134100,793730230,5260,5260,5260,5260,89
|
|
20240325,134000,793262090,5260,5260,5260,5260,117
|
|
20240325,133900,792646670,5270,5270,5270,5270,0
|
|
20240325,133800,792646670,5270,5270,5270,5270,0
|
|
20240325,133700,792646670,5270,5270,5270,5270,0
|
|
20240325,133600,792646670,5270,5270,5270,5270,0
|
|
20240325,133500,792646670,5270,5270,5270,5270,0
|
|
20240325,133400,792646670,5270,5260,5270,5260,738
|
|
20240325,133300,788764660,5270,5270,5270,5270,0
|
|
20240325,133200,788764660,5270,5270,5270,5270,0
|
|
20240325,133100,788764660,5270,5260,5270,5260,4
|
|
20240325,133000,788743610,5260,5260,5260,5260,300
|
|
20240325,132900,787165610,5270,5270,5270,5270,0
|
|
20240325,132800,787165610,5270,5270,5270,5270,903
|
|
20240325,132700,782406800,5280,5280,5280,5280,50
|
|
20240325,132600,782142800,5270,5270,5270,5270,0
|
|
20240325,132500,782142800,5270,5270,5270,5270,1
|
|
20240325,132400,782137530,5270,5270,5270,5270,0
|
|
20240325,132300,782137530,5270,5270,5270,5270,574
|
|
20240325,132200,779112550,5280,5260,5280,5260,644
|
|
20240325,132100,775725010,5270,5270,5270,5270,930
|
|
20240325,132000,770823910,5270,5280,5280,5270,410
|
|
20240325,131900,768663110,5290,5280,5290,5280,18
|
|
20240325,131800,768567950,5280,5280,5280,5280,0
|
|
20240325,131700,768567950,5280,5280,5280,5280,0
|
|
20240325,131600,768567950,5280,5280,5280,5280,0
|
|
20240325,131500,768567950,5280,5280,5280,5280,600
|
|
20240325,131400,765399950,5290,5290,5290,5290,200
|
|
20240325,131300,764341950,5280,5270,5300,5270,849
|
|
20240325,131200,759863280,5280,5270,5280,5270,102
|
|
20240325,131100,759325730,5280,5270,5280,5270,1800
|
|
20240325,131000,749839540,5280,5280,5280,5280,0
|
|
20240325,130900,749839540,5280,5280,5280,5280,134
|
|
20240325,130800,749132020,5280,5280,5280,5280,558
|
|
20240325,130700,746185780,5280,5280,5280,5280,0
|
|
20240325,130600,746185780,5280,5280,5280,5280,1
|
|
20240325,130500,746180500,5280,5280,5280,5280,116
|
|
20240325,130400,745568020,5280,5280,5280,5280,32
|
|
20240325,130300,745399060,5290,5290,5290,5290,3
|
|
20240325,130200,745383190,5300,5300,5300,5300,1
|
|
20240325,130100,745377890,5290,5280,5290,5280,301
|
|
20240325,130000,743788600,5280,5280,5280,5280,0
|
|
20240325,125900,743788600,5280,5280,5280,5280,0
|
|
20240325,125800,743788600,5280,5290,5290,5280,254
|
|
20240325,125700,742446730,5290,5280,5290,5280,973
|
|
20240325,125600,737305300,5280,5280,5280,5280,8
|
|
20240325,125500,737263060,5290,5290,5290,5290,244
|
|
20240325,125400,735972300,5280,5280,5280,5280,0
|
|
20240325,125300,735972300,5280,5280,5280,5280,20
|
|
20240325,125200,735866700,5280,5280,5280,5280,10
|
|
20240325,125100,735813900,5280,5280,5280,5280,20
|
|
20240325,125000,735708300,5290,5290,5290,5290,10
|
|
20240325,124900,735655400,5300,5280,5300,5280,4
|
|
20240325,124800,735634260,5280,5290,5290,5280,850
|
|
20240325,124700,731145760,5290,5290,5290,5290,3
|
|
20240325,124600,731129890,5300,5300,5300,5300,0
|
|
20240325,124500,731129890,5300,5290,5300,5280,160
|
|
20240325,124400,730284820,5300,5300,5300,5300,1
|
|
20240325,124300,730279520,5300,5300,5300,5300,200
|
|
20240325,124200,729219520,5300,5300,5300,5300,0
|
|
20240325,124100,729219520,5300,5300,5300,5300,0
|
|
20240325,124000,729219520,5300,5290,5300,5290,362
|
|
20240325,123900,727301710,5290,5290,5290,5290,0
|
|
20240325,123800,727301710,5290,5280,5290,5280,2
|
|
20240325,123700,727291140,5290,5290,5290,5290,731
|
|
20240325,123600,723424150,5300,5300,5300,5300,0
|
|
20240325,123500,723424150,5300,5290,5300,5290,15
|
|
20240325,123400,723344690,5290,5290,5300,5290,413
|
|
20240325,123300,721159880,5290,5300,5300,5290,218
|
|
20240325,123200,720005940,5300,5290,5300,5290,165
|
|
20240325,123100,719133080,5300,5300,5300,5300,223
|
|
20240325,123000,717951180,5310,5310,5310,5310,354
|
|
20240325,122900,716071440,5310,5310,5310,5310,0
|
|
20240325,122800,716071440,5310,5310,5310,5310,10
|
|
20240325,122700,716018340,5310,5300,5310,5290,22
|
|
20240325,122600,715901830,5300,5310,5310,5300,1842
|
|
20240325,122500,706131200,5320,5330,5330,5320,911
|
|
20240325,122400,701284460,5320,5310,5320,5310,118
|
|
20240325,122300,700656880,5330,5330,5330,5330,22
|
|
20240325,122200,700539620,5330,5300,5330,5300,4977
|
|
20240325,122100,674138780,5300,5270,5300,5270,105
|
|
20240325,122000,673585400,5290,5290,5290,5290,32
|
|
20240325,121900,673416120,5270,5290,5290,5270,210
|
|
20240325,121800,672306830,5290,5290,5290,5290,0
|
|
20240325,121700,672306830,5290,5290,5290,5290,0
|
|
20240325,121600,672306830,5290,5290,5290,5290,0
|
|
20240325,121500,672306830,5290,5290,5290,5290,0
|
|
20240325,121400,672306830,5290,5290,5290,5290,0
|
|
20240325,121300,672306830,5290,5270,5290,5270,923
|
|
20240325,121200,667425390,5260,5260,5260,5260,0
|
|
20240325,121100,667425390,5260,5260,5260,5260,0
|
|
20240325,121000,667425390,5260,5270,5270,5260,220
|
|
20240325,120900,666268000,5270,5270,5270,5270,0
|
|
20240325,120800,666268000,5270,5270,5270,5270,43
|
|
20240325,120700,666041390,5270,5270,5270,5270,30
|
|
20240325,120600,665883290,5270,5270,5270,5270,0
|
|
20240325,120500,665883290,5270,5270,5270,5270,0
|
|
20240325,120400,665883290,5270,5280,5280,5270,512
|
|
20240325,120300,663185040,5270,5270,5270,5270,305
|
|
20240325,120200,661577690,5280,5280,5280,5280,1187
|
|
20240325,120100,655310330,5290,5290,5290,5290,87
|
|
20240325,120000,654850100,5290,5290,5290,5290,560
|
|
20240325,115900,651887700,5290,5290,5290,5290,0
|
|
20240325,115800,651887700,5290,5290,5290,5290,161
|
|
20240325,115700,651036010,5290,5290,5290,5290,0
|
|
20240325,115600,651036010,5290,5270,5290,5270,60
|
|
20240325,115500,650718630,5270,5290,5290,5270,102
|
|
20240325,115400,650181040,5300,5270,5300,5270,5
|
|
20240325,115300,650154660,5270,5270,5270,5270,88
|
|
20240325,115200,649690900,5300,5300,5300,5300,6
|
|
20240325,115100,649659100,5300,5270,5300,5270,88
|
|
20240325,115000,649195310,5290,5280,5290,5280,461
|
|
20240325,114900,646759620,5290,5290,5290,5290,10
|
|
20240325,114800,646706720,5290,5260,5290,5260,1862
|
|
20240325,114700,636912540,5260,5290,5290,5260,78
|
|
20240325,114600,636500220,5290,5290,5290,5290,10
|
|
20240325,114500,636447320,5290,5290,5290,5290,0
|
|
20240325,114400,636447320,5290,5290,5290,5290,30
|
|
20240325,114300,636288620,5250,5260,5290,5250,19
|
|
20240325,114200,636188740,5250,5290,5300,5250,280
|
|
20240325,114100,634714240,5300,5300,5300,5300,100
|
|
20240325,114000,634184240,5300,5300,5300,5300,86
|
|
20240325,113900,633728440,5300,5260,5310,5260,6120
|
|
20240325,113800,601369890,5240,5240,5240,5240,0
|
|
20240325,113700,601369890,5240,5240,5240,5240,700
|
|
20240325,113600,597701890,5260,5260,5260,5260,1
|
|
20240325,113500,597696630,5270,5270,5270,5270,1
|
|
20240325,113400,597691360,5240,5250,5250,5240,10
|
|
20240325,113300,597638940,5250,5250,5250,5250,10
|
|
20240325,113200,597586440,5270,5270,5270,5270,1233
|
|
20240325,113100,591088530,5280,5280,5280,5280,10
|
|
20240325,113000,591035730,5270,5280,5280,5270,514
|
|
20240325,112900,588321950,5280,5280,5280,5280,0
|
|
20240325,112800,588321950,5280,5280,5280,5280,402
|
|
20240325,112700,586199390,5270,5270,5270,5270,12
|
|
20240325,112600,586136150,5270,5280,5280,5270,112
|
|
20240325,112500,585544910,5280,5280,5280,5280,5
|
|
20240325,112400,585518510,5280,5280,5280,5280,1963
|
|
20240325,112300,575153870,5270,5270,5270,5270,0
|
|
20240325,112200,575153870,5270,5270,5270,5270,777
|
|
20240325,112100,571059080,5250,5250,5250,5250,100
|
|
20240325,112000,570534080,5270,5270,5270,5270,0
|
|
20240325,111900,570534080,5270,5260,5270,5260,201
|
|
20240325,111800,569476810,5260,5260,5260,5260,0
|
|
20240325,111700,569476810,5260,5260,5260,5260,0
|
|
20240325,111600,569476810,5260,5260,5260,5260,3
|
|
20240325,111500,569461030,5260,5230,5260,5230,5
|
|
20240325,111400,569434850,5230,5240,5240,5230,289
|
|
20240325,111300,567920690,5240,5240,5240,5240,1
|
|
20240325,111200,567915450,5250,5250,5250,5250,10
|
|
20240325,111100,567862950,5250,5250,5250,5250,201
|
|
20240325,111000,566807700,5270,5250,5270,5250,639
|
|
20240325,110900,563451950,5270,5250,5270,5250,21
|
|
20240325,110800,563341450,5260,5250,5260,5250,914
|
|
20240325,110700,558533930,5250,5250,5250,5220,1095
|
|
20240325,110600,552796990,5250,5260,5260,5250,37
|
|
20240325,110500,552602390,5260,5240,5260,5240,102
|
|
20240325,110400,552067890,5240,5240,5240,5240,1
|
|
20240325,110300,552062650,5240,5240,5240,5240,1
|
|
20240325,110200,552057410,5240,5240,5240,5240,10
|
|
20240325,110100,552005010,5240,5250,5250,5240,163
|
|
20240325,110000,551150880,5260,5260,5260,5260,0
|
|
20240325,105900,551150880,5260,5260,5260,5260,0
|
|
20240325,105800,551150880,5260,5260,5260,5260,2
|
|
20240325,105700,551140360,5260,5260,5260,5260,989
|
|
20240325,105600,545938220,5250,5250,5250,5250,0
|
|
20240325,105500,545938220,5250,5260,5260,5220,92
|
|
20240325,105400,545456440,5260,5220,5260,5210,1662
|
|
20240325,105300,536779820,5250,5250,5250,5230,2219
|
|
20240325,105200,525162250,5270,5270,5270,5270,0
|
|
20240325,105100,525162250,5270,5270,5270,5270,923
|
|
20240325,105000,520298040,5270,5270,5270,5270,77
|
|
20240325,104900,519892250,5270,5270,5270,5270,0
|
|
20240325,104800,519892250,5270,5270,5270,5270,0
|
|
20240325,104700,519892250,5270,5240,5270,5240,4
|
|
20240325,104600,519871260,5240,5240,5240,5240,0
|
|
20240325,104500,519871260,5240,5250,5250,5240,535
|
|
20240325,104400,517065190,5270,5270,5270,5270,100
|
|
20240325,104300,516538190,5270,5270,5270,5270,100
|
|
20240325,104200,516011190,5290,5250,5290,5250,6
|
|
20240325,104100,515979610,5270,5270,5270,5270,646
|
|
20240325,104000,512575190,5290,5290,5290,5290,0
|
|
20240325,103900,512575190,5290,5290,5290,5290,0
|
|
20240325,103800,512575190,5290,5280,5290,5240,148
|
|
20240325,103700,511793840,5280,5260,5280,5240,617
|
|
20240325,103600,508547400,5270,5240,5270,5240,1103
|
|
20240325,103500,502767650,5240,5240,5240,5240,44
|
|
20240325,103400,502537090,5270,5270,5270,5270,0
|
|
20240325,103300,502537090,5270,5240,5270,5240,174
|
|
20240325,103200,501621550,5240,5240,5260,5240,1018
|
|
20240325,103100,496272230,5240,5240,5280,5230,1795
|
|
20240325,103000,486850140,5240,5240,5240,5240,330
|
|
20240325,102900,485120940,5240,5260,5260,5240,130
|
|
20240325,102800,484439540,5260,5260,5260,5260,1
|
|
20240325,102700,484434280,5270,5270,5270,5270,13
|
|
20240325,102600,484365770,5270,5270,5270,5270,0
|
|
20240325,102500,484365770,5270,5240,5270,5240,1133
|
|
20240325,102400,478396170,5240,5260,5260,5240,135
|
|
20240325,102300,477688730,5270,5240,5270,5240,204
|
|
20240325,102200,476619740,5250,5250,5250,5250,24
|
|
20240325,102100,476493740,5270,5270,5270,5270,1
|
|
20240325,102000,476488470,5260,5260,5260,5260,0
|
|
20240325,101900,476488470,5260,5240,5260,5240,364
|
|
20240325,101800,474577770,5240,5240,5240,5240,0
|
|
20240325,101700,474577770,5240,5210,5240,5210,117
|
|
20240325,101600,473967570,5220,5210,5220,5200,60
|
|
20240325,101500,473655330,5250,5250,5250,5250,0
|
|
20240325,101400,473655330,5250,5210,5250,5210,537
|
|
20240325,101300,470857480,5210,5250,5250,5210,3
|
|
20240325,101200,470841810,5260,5260,5270,5220,422
|
|
20240325,101100,468635880,5250,5230,5250,5230,614
|
|
20240325,101000,465424480,5210,5210,5210,5210,6
|
|
20240325,100900,465393220,5220,5200,5220,5200,53
|
|
20240325,100800,465117590,5200,5210,5230,5200,896
|
|
20240325,100700,460454220,5230,5280,5280,5200,2009
|
|
20240325,100600,449968740,5280,5280,5280,5260,2016
|
|
20240325,100500,439354850,5280,5320,5320,5280,240
|
|
20240325,100400,438087610,5310,5290,5350,5290,1234
|
|
20240325,100300,431522550,5330,5290,5340,5290,5637
|
|
20240325,100200,401587730,5280,5280,5280,5280,1752
|
|
20240325,100100,392337170,5280,5270,5280,5270,850
|
|
20240325,100000,387856380,5270,5250,5270,5250,1779
|
|
20240325,095900,378486780,5250,5260,5260,5250,11
|
|
20240325,095800,378428930,5260,5260,5260,5250,346
|
|
20240325,095700,376611370,5260,5270,5270,5260,772
|
|
20240325,095600,372548690,5260,5230,5260,5230,2589
|
|
20240325,095500,358946670,5230,5300,5320,5230,4130
|
|
20240325,095400,337163790,5300,5240,5300,5240,12208
|
|
20240325,095300,272661290,5240,5220,5240,5220,1610
|
|
20240325,095200,264230190,5220,5220,5220,5210,659
|
|
20240325,095100,260793210,5210,5200,5220,5200,2946
|
|
20240325,095000,245472520,5200,5150,5220,5150,10037
|
|
20240325,094900,193412060,5150,5150,5150,5100,995
|
|
20240325,094800,188308730,5150,5140,5150,5140,492
|
|
20240325,094700,185779800,5140,5100,5140,5100,419
|
|
20240325,094600,183642290,5130,5100,5140,5100,911
|
|
20240325,094500,178987320,5130,5100,5140,5100,3603
|
|
20240325,094400,160543280,5110,5100,5110,5100,3888
|
|
20240325,094300,140688760,5090,5080,5090,5080,868
|
|
20240325,094200,136277220,5070,5070,5070,5070,0
|
|
20240325,094100,136277220,5070,5070,5070,5070,0
|
|
20240325,094000,136277220,5070,5070,5070,5070,0
|
|
20240325,093900,136277220,5070,5070,5070,5070,4
|
|
20240325,093800,136256940,5060,5060,5060,5060,0
|
|
20240325,093700,136256940,5060,5060,5060,5060,0
|
|
20240325,093600,136256940,5060,5060,5060,5060,0
|
|
20240325,093500,136256940,5060,5060,5060,5060,0
|
|
20240325,093400,136256940,5060,5090,5090,5060,505
|
|
20240325,093300,133701490,5090,5060,5090,5060,104
|
|
20240325,093200,133172280,5050,5050,5050,5050,2
|
|
20240325,093100,133162180,5050,5060,5060,5050,2299
|
|
20240325,093000,121536600,5060,5060,5060,5060,1046
|
|
20240325,092900,116243840,5090,5060,5090,5060,288
|
|
20240325,092800,114786500,5060,5060,5060,5060,52
|
|
20240325,092700,114523380,5060,5060,5060,5060,200
|
|
20240325,092600,113511380,5080,5080,5080,5080,0
|
|
20240325,092500,113511380,5080,5080,5080,5080,0
|
|
20240325,092400,113511380,5080,5080,5080,5080,600
|
|
20240325,092300,110463380,5080,5100,5100,5080,89
|
|
20240325,092200,110011240,5100,5100,5100,5100,0
|
|
20240325,092100,110011240,5100,5100,5100,5100,1
|
|
20240325,092000,110006140,5110,5100,5110,5080,1513
|
|
20240325,091900,102285060,5100,5070,5100,5060,1232
|
|
20240325,091800,96040800,5070,5080,5080,5070,823
|
|
20240325,091700,91860060,5100,5100,5100,5100,35
|
|
20240325,091600,91681560,5100,5100,5100,5100,330
|
|
20240325,091500,89998560,5100,5100,5100,5100,0
|
|
20240325,091400,89998560,5100,5110,5110,5060,3890
|
|
20240325,091300,70247880,5110,5110,5110,5110,0
|
|
20240325,091200,70247880,5110,5110,5110,5110,0
|
|
20240325,091100,70247880,5110,5110,5140,5110,377
|
|
20240325,091000,68311000,5130,5130,5130,5130,0
|
|
20240325,090900,68311000,5130,5130,5130,5130,2030
|
|
20240325,090800,57897100,5140,5140,5140,5140,389
|
|
20240325,090700,55897640,5130,5090,5130,5060,5368
|
|
20240325,090600,28588110,5060,5060,5060,5060,496
|
|
20240325,090500,26078350,5060,5070,5070,5060,931
|
|
20240325,090400,21365180,5060,5060,5060,5060,206
|
|
20240325,090300,20322820,5120,5120,5130,5120,413
|
|
20240325,090200,18207100,5120,5120,5120,5120,590
|
|
20240325,090100,15186300,5050,5050,5050,5050,2230
|
|
20240325,090000,3924800,5050,5050,5140,5050,776
|