574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,183100,1319956340,5580,5580,5580,5580,6987
|
|
20240305,183000,1319956340,5580,5580,5580,5580,0
|
|
20240305,182900,1319956340,5580,5580,5580,5580,0
|
|
20240305,182800,1319956340,5580,5580,5580,5580,0
|
|
20240305,182700,1319956340,5580,5580,5580,5580,0
|
|
20240305,182600,1319956340,5580,5580,5580,5580,0
|
|
20240305,182500,1319956340,5580,5580,5580,5580,0
|
|
20240305,182400,1319956340,5580,5580,5580,5580,0
|
|
20240305,182300,1319956340,5580,5580,5580,5580,0
|
|
20240305,182200,1319956340,5580,5580,5580,5580,0
|
|
20240305,182100,1319956340,5580,5580,5580,5580,0
|
|
20240305,182000,1319956340,5580,5580,5580,5580,0
|
|
20240305,181900,1319956340,5580,5580,5580,5580,0
|
|
20240305,181800,1319956340,5580,5580,5580,5580,0
|
|
20240305,181700,1319956340,5580,5580,5580,5580,0
|
|
20240305,181600,1319956340,5580,5580,5580,5580,0
|
|
20240305,181500,1319956340,5580,5580,5580,5580,0
|
|
20240305,181400,1319956340,5580,5580,5580,5580,0
|
|
20240305,181300,1319956340,5580,5580,5580,5580,0
|
|
20240305,181200,1319956340,5580,5580,5580,5580,0
|
|
20240305,181100,1319956340,5580,5580,5580,5580,0
|
|
20240305,181000,1319956340,5580,5580,5580,5580,0
|
|
20240305,180900,1319956340,5580,5580,5580,5580,0
|
|
20240305,180800,1319956340,5580,5580,5580,5580,0
|
|
20240305,180700,1319956340,5580,5580,5580,5580,0
|
|
20240305,180600,1319956340,5580,5580,5580,5580,0
|
|
20240305,180500,1319956340,5580,5580,5580,5580,0
|
|
20240305,180400,1319956340,5580,5580,5580,5580,0
|
|
20240305,180300,1319956340,5580,5580,5580,5580,0
|
|
20240305,180200,1319956340,5580,5580,5580,5580,0
|
|
20240305,180100,1319956340,5580,5580,5580,5580,6987
|
|
20240305,180000,1319956340,5580,5580,5580,5580,0
|
|
20240305,175900,1319956340,5580,5580,5580,5580,0
|
|
20240305,175800,1319956340,5580,5580,5580,5580,0
|
|
20240305,175700,1319956340,5580,5580,5580,5580,0
|
|
20240305,175600,1319956340,5580,5580,5580,5580,0
|
|
20240305,175500,1319956340,5580,5580,5580,5580,0
|
|
20240305,175400,1319956340,5580,5580,5580,5580,0
|
|
20240305,175300,1319956340,5580,5580,5580,5580,0
|
|
20240305,175200,1319956340,5580,5580,5580,5580,0
|
|
20240305,175100,1319956340,5580,5580,5580,5580,0
|
|
20240305,175000,1319956340,5580,5580,5580,5580,0
|
|
20240305,174900,1319956340,5580,5580,5580,5580,0
|
|
20240305,174800,1319956340,5580,5580,5580,5580,0
|
|
20240305,174700,1319956340,5580,5580,5580,5580,0
|
|
20240305,174600,1319956340,5580,5580,5580,5580,0
|
|
20240305,174500,1319956340,5580,5580,5580,5580,0
|
|
20240305,174400,1319956340,5580,5580,5580,5580,0
|
|
20240305,174300,1319956340,5580,5580,5580,5580,0
|
|
20240305,174200,1319956340,5580,5580,5580,5580,0
|
|
20240305,174100,1319956340,5580,5580,5580,5580,0
|
|
20240305,174000,1319956340,5580,5580,5580,5580,0
|
|
20240305,173900,1319956340,5580,5580,5580,5580,0
|
|
20240305,173800,1319956340,5580,5580,5580,5580,0
|
|
20240305,173700,1319956340,5580,5580,5580,5580,0
|
|
20240305,173600,1319956340,5580,5580,5580,5580,0
|
|
20240305,173500,1319956340,5580,5580,5580,5580,0
|
|
20240305,173400,1319956340,5580,5580,5580,5580,0
|
|
20240305,173300,1319956340,5580,5580,5580,5580,0
|
|
20240305,173200,1319956340,5580,5580,5580,5580,0
|
|
20240305,173100,1319956340,5580,5580,5580,5580,6987
|
|
20240305,173000,1319956340,5580,5580,5580,5580,0
|
|
20240305,172900,1319956340,5580,5580,5580,5580,0
|
|
20240305,172800,1319956340,5580,5580,5580,5580,0
|
|
20240305,172700,1319956340,5580,5580,5580,5580,0
|
|
20240305,172600,1319956340,5580,5580,5580,5580,0
|
|
20240305,172500,1319956340,5580,5580,5580,5580,0
|
|
20240305,172400,1319956340,5580,5580,5580,5580,0
|
|
20240305,172300,1319956340,5580,5580,5580,5580,0
|
|
20240305,172200,1319956340,5580,5580,5580,5580,0
|
|
20240305,172100,1319956340,5580,5580,5580,5580,0
|
|
20240305,172000,1319956340,5580,5580,5580,5580,0
|
|
20240305,171900,1319956340,5580,5580,5580,5580,0
|
|
20240305,171800,1319956340,5580,5580,5580,5580,0
|
|
20240305,171700,1319956340,5580,5580,5580,5580,0
|
|
20240305,171600,1319956340,5580,5580,5580,5580,0
|
|
20240305,171500,1319956340,5580,5580,5580,5580,0
|
|
20240305,171400,1319956340,5580,5580,5580,5580,0
|
|
20240305,171300,1319956340,5580,5580,5580,5580,0
|
|
20240305,171200,1319956340,5580,5580,5580,5580,0
|
|
20240305,171100,1319956340,5580,5580,5580,5580,0
|
|
20240305,171000,1319956340,5580,5580,5580,5580,0
|
|
20240305,170900,1319956340,5580,5580,5580,5580,0
|
|
20240305,170800,1319956340,5580,5580,5580,5580,0
|
|
20240305,170700,1319956340,5580,5580,5580,5580,0
|
|
20240305,170600,1319956340,5580,5580,5580,5580,0
|
|
20240305,170500,1319956340,5580,5580,5580,5580,0
|
|
20240305,170400,1319956340,5580,5580,5580,5580,0
|
|
20240305,170300,1319956340,5580,5580,5580,5580,0
|
|
20240305,170200,1319956340,5580,5580,5580,5580,0
|
|
20240305,170100,1319956340,5580,5580,5580,5580,6987
|
|
20240305,170000,1319956340,5580,5580,5580,5580,0
|
|
20240305,165900,1319956340,5580,5580,5580,5580,0
|
|
20240305,165800,1319956340,5580,5580,5580,5580,0
|
|
20240305,165700,1319956340,5580,5580,5580,5580,0
|
|
20240305,165600,1319956340,5580,5580,5580,5580,0
|
|
20240305,165500,1319956340,5580,5580,5580,5580,0
|
|
20240305,165400,1319956340,5580,5580,5580,5580,0
|
|
20240305,165300,1319956340,5580,5580,5580,5580,0
|
|
20240305,165200,1319956340,5580,5580,5580,5580,0
|
|
20240305,165100,1319956340,5580,5580,5580,5580,0
|
|
20240305,165000,1319956340,5580,5580,5580,5580,0
|
|
20240305,164900,1319956340,5580,5580,5580,5580,0
|
|
20240305,164800,1319956340,5580,5580,5580,5580,0
|
|
20240305,164700,1319956340,5580,5580,5580,5580,0
|
|
20240305,164600,1319956340,5580,5580,5580,5580,0
|
|
20240305,164500,1319956340,5580,5580,5580,5580,0
|
|
20240305,164400,1319956340,5580,5580,5580,5580,0
|
|
20240305,164300,1319956340,5580,5580,5580,5580,0
|
|
20240305,164200,1319956340,5580,5580,5580,5580,0
|
|
20240305,164100,1319956340,5580,5580,5580,5580,0
|
|
20240305,164000,1319956340,5580,5580,5580,5580,0
|
|
20240305,163900,1319956340,5580,5580,5580,5580,0
|
|
20240305,163800,1319956340,5580,5580,5580,5580,0
|
|
20240305,163700,1319956340,5580,5580,5580,5580,0
|
|
20240305,163600,1319956340,5580,5580,5580,5580,0
|
|
20240305,163500,1319956340,5580,5580,5580,5580,0
|
|
20240305,163400,1319956340,5580,5580,5580,5580,0
|
|
20240305,163300,1319956340,5580,5580,5580,5580,0
|
|
20240305,163200,1319956340,5580,5580,5580,5580,0
|
|
20240305,163100,1319956340,5580,5580,5580,5580,6987
|
|
20240305,163000,1319956340,5580,5580,5580,5580,0
|
|
20240305,162900,1319956340,5580,5580,5580,5580,0
|
|
20240305,162800,1319956340,5580,5580,5580,5580,0
|
|
20240305,162700,1319956340,5580,5580,5580,5580,0
|
|
20240305,162600,1319956340,5580,5580,5580,5580,0
|
|
20240305,162500,1319956340,5580,5580,5580,5580,0
|
|
20240305,162400,1319956340,5580,5580,5580,5580,0
|
|
20240305,162300,1319956340,5580,5580,5580,5580,0
|
|
20240305,162200,1319956340,5580,5580,5580,5580,0
|
|
20240305,162100,1319956340,5580,5580,5580,5580,0
|
|
20240305,162000,1319956340,5580,5580,5580,5580,0
|
|
20240305,161900,1319956340,5580,5580,5580,5580,0
|
|
20240305,161800,1319956340,5580,5580,5580,5580,0
|
|
20240305,161700,1319956340,5580,5580,5580,5580,0
|
|
20240305,161600,1319956340,5580,5580,5580,5580,0
|
|
20240305,161500,1319956340,5580,5580,5580,5580,0
|
|
20240305,161400,1319956340,5580,5580,5580,5580,0
|
|
20240305,161300,1319956340,5580,5580,5580,5580,0
|
|
20240305,161200,1319956340,5580,5580,5580,5580,0
|
|
20240305,161100,1319956340,5580,5580,5580,5580,0
|
|
20240305,161000,1319956340,5580,5580,5580,5580,0
|
|
20240305,160900,1319956340,5580,5580,5580,5580,0
|
|
20240305,160800,1319956340,5580,5580,5580,5580,0
|
|
20240305,160700,1319956340,5580,5580,5580,5580,0
|
|
20240305,160600,1319956340,5580,5580,5580,5580,0
|
|
20240305,160500,1319956340,5580,5580,5580,5580,0
|
|
20240305,160400,1319956340,5580,5580,5580,5580,0
|
|
20240305,160300,1319956340,5580,5580,5580,5580,0
|
|
20240305,160200,1319956340,5580,5580,5580,5580,0
|
|
20240305,160100,1319956340,5580,5580,5580,5580,6987
|
|
20240305,160000,1319956340,5580,5580,5580,5580,0
|
|
20240305,155900,1319956340,5580,5580,5580,5580,0
|
|
20240305,155800,1319956340,5580,5580,5580,5580,0
|
|
20240305,155700,1319956340,5580,5580,5580,5580,0
|
|
20240305,155600,1319956340,5580,5580,5580,5580,0
|
|
20240305,155500,1319956340,5580,5580,5580,5580,0
|
|
20240305,155400,1319956340,5580,5580,5580,5580,0
|
|
20240305,155300,1319956340,5580,5580,5580,5580,0
|
|
20240305,155200,1319956340,5580,5580,5580,5580,0
|
|
20240305,155100,1319956340,5580,5580,5580,5580,0
|
|
20240305,155000,1319956340,5580,5580,5580,5580,0
|
|
20240305,154900,1319956340,5580,5580,5580,5580,0
|
|
20240305,154800,1319956340,5580,5580,5580,5580,0
|
|
20240305,154700,1319956340,5580,5580,5580,5580,0
|
|
20240305,154600,1319956340,5580,5580,5580,5580,0
|
|
20240305,154500,1319956340,5580,5580,5580,5580,0
|
|
20240305,154400,1319956340,5580,5580,5580,5580,0
|
|
20240305,154300,1319956340,5580,5580,5580,5580,0
|
|
20240305,154200,1319956340,5580,5580,5580,5580,0
|
|
20240305,154100,1319956340,5580,5580,5580,5580,0
|
|
20240305,154000,1319956340,5580,5580,5580,5580,0
|
|
20240305,153900,1319956340,5580,5580,5580,5580,0
|
|
20240305,153800,1319956340,5580,5580,5580,5580,0
|
|
20240305,153700,1319956340,5580,5580,5580,5580,0
|
|
20240305,153600,1319956340,5580,5580,5580,5580,0
|
|
20240305,153500,1319956340,5580,5580,5580,5580,0
|
|
20240305,153400,1319956340,5580,5580,5580,5580,0
|
|
20240305,153300,1319956340,5580,5580,5580,5580,0
|
|
20240305,153200,1319956340,5580,5580,5580,5580,0
|
|
20240305,153100,1319956340,5580,5580,5580,5580,6987
|
|
20240305,153000,1319956340,5580,5580,5580,5580,6987
|
|
20240305,152900,1280968880,5610,5610,5610,5610,0
|
|
20240305,152800,1280968880,5610,5610,5610,5610,0
|
|
20240305,152700,1280968880,5610,5610,5610,5610,0
|
|
20240305,152600,1280968880,5610,5610,5610,5610,0
|
|
20240305,152500,1280968880,5610,5610,5610,5610,0
|
|
20240305,152400,1280968880,5610,5610,5610,5610,0
|
|
20240305,152300,1280968880,5610,5610,5610,5610,0
|
|
20240305,152200,1280968880,5610,5610,5610,5610,0
|
|
20240305,152100,1280968880,5610,5610,5610,5610,0
|
|
20240305,152000,1280968880,5610,5610,5610,5610,0
|
|
20240305,151900,1280968880,5610,5600,5620,5600,541
|
|
20240305,151800,1277935940,5620,5600,5620,5600,839
|
|
20240305,151700,1273227640,5600,5590,5600,5590,338
|
|
20240305,151600,1271337890,5620,5610,5620,5610,94
|
|
20240305,151500,1270809820,5590,5590,5590,5590,0
|
|
20240305,151400,1270809820,5590,5590,5590,5590,44
|
|
20240305,151300,1270563860,5590,5590,5590,5590,374
|
|
20240305,151200,1268473200,5590,5590,5590,5590,0
|
|
20240305,151100,1268473200,5590,5610,5610,5590,11
|
|
20240305,151000,1268411690,5580,5580,5580,5580,0
|
|
20240305,150900,1268411690,5580,5590,5590,5580,2878
|
|
20240305,150800,1252326510,5580,5580,5580,5580,300
|
|
20240305,150700,1250652510,5580,5580,5580,5580,0
|
|
20240305,150600,1250652510,5580,5580,5580,5580,330
|
|
20240305,150500,1248811110,5590,5590,5590,5590,2932
|
|
20240305,150400,1232421230,5590,5600,5600,5590,1801
|
|
20240305,150300,1222347890,5600,5630,5630,5600,223
|
|
20240305,150200,1221099060,5610,5600,5610,5600,1837
|
|
20240305,150100,1210801540,5600,5600,5600,5600,10
|
|
20240305,150000,1210745540,5600,5600,5600,5600,64
|
|
20240305,145900,1210387140,5600,5600,5600,5600,111
|
|
20240305,145800,1209765540,5600,5600,5610,5600,1148
|
|
20240305,145700,1203328740,5600,5610,5610,5600,1044
|
|
20240305,145600,1197482300,5600,5590,5610,5590,151
|
|
20240305,145500,1196635990,5590,5590,5600,5590,730
|
|
20240305,145400,1192551220,5600,5600,5600,5590,3093
|
|
20240305,145300,1175231570,5600,5600,5600,5600,5051
|
|
20240305,145200,1146945970,5600,5600,5600,5600,475
|
|
20240305,145100,1144285970,5600,5610,5610,5600,325
|
|
20240305,145000,1142465910,5600,5610,5610,5600,252
|
|
20240305,144900,1141052420,5610,5610,5610,5610,1353
|
|
20240305,144800,1133462090,5610,5610,5610,5610,340
|
|
20240305,144700,1131554690,5610,5610,5610,5610,321
|
|
20240305,144600,1129753880,5620,5620,5620,5620,0
|
|
20240305,144500,1129753880,5620,5620,5620,5620,707
|
|
20240305,144400,1125780540,5630,5620,5630,5620,372
|
|
20240305,144300,1123689890,5620,5620,5620,5620,0
|
|
20240305,144200,1123689890,5620,5620,5620,5620,278
|
|
20240305,144100,1122127530,5620,5620,5620,5620,299
|
|
20240305,144000,1120447150,5620,5620,5620,5620,1482
|
|
20240305,143900,1112118310,5620,5620,5620,5620,24
|
|
20240305,143800,1111983430,5620,5620,5620,5620,377
|
|
20240305,143700,1109864690,5620,5610,5620,5610,519
|
|
20240305,143600,1106950970,5610,5610,5620,5610,86
|
|
20240305,143500,1106468410,5610,5610,5610,5610,0
|
|
20240305,143400,1106468410,5610,5620,5620,5610,11290
|
|
20240305,143300,1043098480,5620,5620,5620,5620,325
|
|
20240305,143200,1041271980,5620,5620,5620,5620,29
|
|
20240305,143100,1041109000,5620,5620,5620,5620,24
|
|
20240305,143000,1040974120,5630,5630,5630,5630,118
|
|
20240305,142900,1040309780,5630,5640,5640,5630,631
|
|
20240305,142800,1036756130,5630,5630,5630,5630,370
|
|
20240305,142700,1034673030,5630,5630,5630,5630,790
|
|
20240305,142600,1030225330,5630,5630,5630,5630,387
|
|
20240305,142500,1028046520,5630,5630,5630,5630,23
|
|
20240305,142400,1027917030,5630,5630,5630,5630,29
|
|
20240305,142300,1027753760,5630,5630,5630,5630,1055
|
|
20240305,142200,1021814110,5630,5630,5630,5630,336
|
|
20240305,142100,1019922430,5630,5630,5630,5630,1116
|
|
20240305,142000,1013639350,5630,5630,5630,5630,52
|
|
20240305,141900,1013346590,5640,5630,5640,5630,250
|
|
20240305,141800,1011936710,5630,5640,5640,5630,814
|
|
20240305,141700,1007345850,5630,5630,5640,5630,44
|
|
20240305,141600,1007098120,5630,5630,5630,5630,119
|
|
20240305,141500,1006428150,5630,5630,5630,5630,11
|
|
20240305,141400,1006366220,5650,5630,5650,5630,202
|
|
20240305,141300,1005226020,5630,5630,5630,5630,0
|
|
20240305,141200,1005226020,5630,5630,5630,5630,443
|
|
20240305,141100,1002731930,5630,5630,5630,5630,304
|
|
20240305,141000,1001020410,5630,5630,5630,5630,0
|
|
20240305,140900,1001020410,5630,5640,5640,5630,47
|
|
20240305,140800,1000755550,5630,5630,5630,5630,53
|
|
20240305,140700,1000457160,5630,5630,5630,5630,315
|
|
20240305,140600,998683710,5640,5640,5640,5640,1065
|
|
20240305,140500,992677110,5640,5640,5650,5640,1063
|
|
20240305,140400,986681690,5640,5640,5640,5640,335
|
|
20240305,140300,984792290,5640,5640,5640,5640,650
|
|
20240305,140200,981126290,5640,5650,5650,5640,101
|
|
20240305,140100,980556640,5640,5650,5650,5640,540
|
|
20240305,140000,977505880,5660,5650,5660,5650,373
|
|
20240305,135900,975398380,5650,5660,5660,5650,934
|
|
20240305,135800,970121270,5650,5640,5650,5640,772
|
|
20240305,135700,965761470,5640,5640,5650,5640,231
|
|
20240305,135600,964458550,5640,5650,5650,5640,1321
|
|
20240305,135500,956998110,5640,5650,5650,5640,102
|
|
20240305,135400,956422820,5640,5640,5640,5640,13
|
|
20240305,135300,956349500,5640,5640,5650,5640,368
|
|
20240305,135200,954273780,5640,5640,5640,5640,364
|
|
20240305,135100,952220820,5640,5650,5650,5640,502
|
|
20240305,135000,949389520,5640,5640,5650,5640,522
|
|
20240305,134900,946440440,5640,5640,5640,5640,314
|
|
20240305,134800,944669480,5640,5640,5640,5640,29
|
|
20240305,134700,944505920,5640,5640,5640,5640,590
|
|
20240305,134600,941178320,5640,5630,5640,5630,40
|
|
20240305,134500,940952940,5630,5630,5630,5630,318
|
|
20240305,134400,939162600,5640,5630,5640,5630,140
|
|
20240305,134300,938374320,5630,5630,5630,5630,11
|
|
20240305,134200,938312390,5630,5630,5630,5630,303
|
|
20240305,134100,936606500,5640,5630,5640,5630,40
|
|
20240305,134000,936381120,5630,5630,5630,5630,44
|
|
20240305,133900,936133400,5630,5630,5630,5630,12
|
|
20240305,133800,936065840,5640,5630,5640,5630,684
|
|
20240305,133700,932214540,5640,5630,5640,5630,119
|
|
20240305,133600,931543400,5630,5630,5630,5630,51
|
|
20240305,133500,931256270,5630,5630,5640,5630,327
|
|
20240305,133400,929415080,5640,5640,5640,5640,301
|
|
20240305,133300,927717440,5630,5640,5640,5630,279
|
|
20240305,133200,926144900,5630,5630,5630,5630,140
|
|
20240305,133100,925356700,5630,5630,5640,5630,858
|
|
20240305,133000,920520970,5640,5630,5640,5630,142
|
|
20240305,132900,919720330,5630,5630,5630,5630,74
|
|
20240305,132800,919303710,5630,5640,5640,5630,61
|
|
20240305,132700,918960080,5640,5640,5640,5630,454
|
|
20240305,132600,916402530,5640,5630,5640,5630,47
|
|
20240305,132500,916137570,5630,5630,5630,5630,12
|
|
20240305,132400,916070010,5630,5630,5630,5630,359
|
|
20240305,132300,914048840,5640,5640,5640,5640,40
|
|
20240305,132200,913823240,5640,5640,5640,5640,37
|
|
20240305,132100,913614560,5640,5630,5640,5630,225
|
|
20240305,132000,912345680,5630,5640,5640,5630,532
|
|
20240305,131900,909345320,5640,5640,5640,5640,241
|
|
20240305,131800,907986080,5630,5630,5630,5630,0
|
|
20240305,131700,907986080,5630,5630,5630,5630,101
|
|
20240305,131600,907417450,5630,5650,5650,5630,455
|
|
20240305,131500,904849780,5650,5650,5650,5650,1
|
|
20240305,131400,904844130,5630,5630,5630,5630,23
|
|
20240305,131300,904714640,5650,5630,5650,5630,460
|
|
20240305,131200,902122000,5630,5640,5640,5630,105
|
|
20240305,131100,901530090,5640,5640,5640,5640,24
|
|
20240305,131000,901394730,5640,5630,5640,5630,202
|
|
20240305,130900,900255570,5630,5640,5640,5630,3181
|
|
20240305,130800,882343840,5640,5640,5640,5640,22
|
|
20240305,130700,882219760,5640,5640,5640,5640,13
|
|
20240305,130600,882146440,5640,5630,5640,5630,142
|
|
20240305,130500,881345680,5640,5630,5640,5630,360
|
|
20240305,130400,879318580,5630,5630,5630,5630,0
|
|
20240305,130300,879318580,5630,5640,5640,5630,1167
|
|
20240305,130200,872746900,5640,5630,5640,5630,402
|
|
20240305,130100,870483020,5640,5630,5640,5630,148
|
|
20240305,130000,869649380,5630,5640,5640,5630,84
|
|
20240305,125900,869175850,5640,5640,5640,5640,12
|
|
20240305,125800,869108170,5620,5620,5620,5620,21
|
|
20240305,125700,868990150,5620,5620,5650,5620,939
|
|
20240305,125600,863692950,5630,5620,5630,5620,188
|
|
20240305,125500,862636340,5620,5620,5620,5620,12
|
|
20240305,125400,862568900,5620,5620,5620,5620,22
|
|
20240305,125300,862445260,5630,5630,5630,5630,43
|
|
20240305,125200,862203170,5630,5630,5630,5630,107
|
|
20240305,125100,861600760,5630,5630,5630,5620,426
|
|
20240305,125000,859202500,5640,5630,5640,5630,178
|
|
20240305,124900,858200350,5630,5630,5640,5630,374
|
|
20240305,124800,856094710,5630,5630,5630,5630,14
|
|
20240305,124700,856015890,5630,5630,5630,5630,325
|
|
20240305,124600,854186140,5630,5630,5630,5630,231
|
|
20240305,124500,852885610,5630,5640,5640,5630,108
|
|
20240305,124400,852276780,5640,5640,5640,5640,22
|
|
20240305,124300,852152700,5650,5650,5650,5650,987
|
|
20240305,124200,846576150,5640,5630,5640,5630,846
|
|
20240305,124100,841813100,5630,5630,5630,5630,52
|
|
20240305,124000,841520340,5630,5640,5640,5630,339
|
|
20240305,123900,839611620,5640,5640,5640,5640,91
|
|
20240305,123800,839098380,5640,5650,5650,5640,13
|
|
20240305,123700,839025040,5640,5640,5640,5630,182
|
|
20240305,123600,837998960,5630,5640,5640,5630,439
|
|
20240305,123500,835525980,5630,5630,5630,5630,247
|
|
20240305,123400,834135370,5630,5630,5630,5630,209
|
|
20240305,123300,832958700,5630,5630,5630,5630,41
|
|
20240305,123200,832727870,5640,5630,5640,5630,63
|
|
20240305,123100,832372780,5630,5630,5630,5630,0
|
|
20240305,123000,832372780,5630,5640,5640,5630,185
|
|
20240305,122900,831329600,5630,5630,5630,5630,338
|
|
20240305,122800,829426660,5640,5640,5640,5640,13
|
|
20240305,122700,829353340,5640,5640,5640,5640,23
|
|
20240305,122600,829223620,5630,5630,5640,5630,334
|
|
20240305,122500,827340010,5630,5630,5640,5630,144
|
|
20240305,122400,826528300,5630,5630,5640,5630,1301
|
|
20240305,122300,819198440,5630,5630,5630,5630,12
|
|
20240305,122200,819130880,5640,5630,5640,5630,423
|
|
20240305,122100,816748180,5640,5630,5640,5630,53
|
|
20240305,122000,816449780,5640,5630,5640,5630,30
|
|
20240305,121900,816280700,5630,5630,5630,5630,1512
|
|
20240305,121800,807768140,5630,5630,5630,5630,427
|
|
20240305,121700,805364130,5630,5630,5630,5630,129
|
|
20240305,121600,804637860,5630,5630,5630,5630,172
|
|
20240305,121500,803669500,5630,5630,5630,5630,22
|
|
20240305,121400,803545640,5630,5630,5640,5630,201
|
|
20240305,121300,802413020,5630,5630,5640,5630,436
|
|
20240305,121200,799956440,5630,5630,5630,5630,92
|
|
20240305,121100,799438480,5630,5640,5640,5630,152
|
|
20240305,121000,798581310,5630,5630,5630,5630,25
|
|
20240305,120900,798440560,5640,5630,5640,5630,42
|
|
20240305,120800,798204090,5630,5630,5630,5630,11
|
|
20240305,120700,798142160,5650,5640,5650,5640,681
|
|
20240305,120600,794301310,5640,5640,5640,5640,12
|
|
20240305,120500,794233630,5640,5640,5640,5640,41
|
|
20240305,120400,794002390,5640,5650,5650,5640,122
|
|
20240305,120300,793314210,5640,5640,5640,5640,324
|
|
20240305,120200,791486850,5640,5640,5640,5640,23
|
|
20240305,120100,791357130,5640,5640,5640,5640,41
|
|
20240305,120000,791125890,5640,5640,5640,5640,306
|
|
20240305,115900,789400050,5640,5640,5640,5640,116
|
|
20240305,115800,788745810,5640,5640,5640,5640,300
|
|
20240305,115700,787053810,5640,5640,5640,5640,263
|
|
20240305,115600,785570490,5640,5650,5650,5640,603
|
|
20240305,115500,782166450,5660,5660,5660,5660,2
|
|
20240305,115400,782155130,5650,5650,5650,5650,31
|
|
20240305,115300,781979980,5650,5640,5650,5640,41
|
|
20240305,115200,781748720,5650,5650,5650,5640,712
|
|
20240305,115100,777730040,5640,5650,5650,5640,718
|
|
20240305,115000,773678770,5670,5660,5670,5650,16
|
|
20240305,114900,773588320,5650,5650,5650,5650,416
|
|
20240305,114800,771237920,5640,5640,5640,5640,22
|
|
20240305,114700,771113840,5650,5650,5650,5650,13
|
|
20240305,114600,771040390,5650,5650,5650,5650,11
|
|
20240305,114500,770978240,5650,5640,5660,5640,742
|
|
20240305,114400,766782940,5640,5640,5640,5640,0
|
|
20240305,114300,766782940,5640,5640,5640,5640,22
|
|
20240305,114200,766658860,5640,5650,5650,5640,1013
|
|
20240305,114100,760935540,5650,5660,5660,5650,371
|
|
20240305,114000,758839210,5650,5650,5650,5650,145
|
|
20240305,113900,758019960,5650,5650,5650,5650,1
|
|
20240305,113800,758014310,5650,5650,5650,5650,22
|
|
20240305,113700,757890010,5650,5650,5670,5650,171
|
|
20240305,113600,756923500,5650,5650,5650,5650,11
|
|
20240305,113500,756861350,5660,5660,5660,5650,31
|
|
20240305,113400,756686010,5660,5650,5660,5650,690
|
|
20240305,113300,752780730,5650,5660,5670,5650,1070
|
|
20240305,113200,746719440,5650,5650,5650,5650,11
|
|
20240305,113100,746657290,5660,5650,5660,5650,189
|
|
20240305,113000,745587660,5660,5650,5660,5650,882
|
|
20240305,112900,740595710,5650,5660,5660,5650,163
|
|
20240305,112800,739673640,5650,5650,5650,5650,94
|
|
20240305,112700,739142540,5650,5650,5660,5650,554
|
|
20240305,112600,736010680,5660,5660,5660,5650,53
|
|
20240305,112500,735711000,5650,5650,5660,5650,570
|
|
20240305,112400,732490200,5650,5650,5650,5650,90
|
|
20240305,112300,731981700,5660,5650,5660,5650,367
|
|
20240305,112200,729907750,5650,5650,5650,5650,0
|
|
20240305,112100,729907750,5650,5650,5650,5650,273
|
|
20240305,112000,728365300,5650,5650,5650,5650,327
|
|
20240305,111900,726517750,5650,5650,5660,5650,26
|
|
20240305,111800,726370840,5650,5650,5660,5650,70
|
|
20240305,111700,725975160,5650,5650,5650,5650,50
|
|
20240305,111600,725692660,5650,5650,5650,5650,454
|
|
20240305,111500,723127560,5650,5650,5660,5650,555
|
|
20240305,111400,719991790,5650,5650,5660,5650,60
|
|
20240305,111300,719652610,5650,5650,5650,5650,90
|
|
20240305,111200,719144110,5660,5660,5660,5650,381
|
|
20240305,111100,716987880,5650,5650,5650,5650,0
|
|
20240305,111000,716987880,5650,5650,5660,5650,269
|
|
20240305,110900,715467850,5640,5650,5650,5640,1602
|
|
20240305,110800,706429750,5640,5650,5660,5640,404
|
|
20240305,110700,704147250,5640,5640,5640,5640,130
|
|
20240305,110600,703414050,5640,5640,5640,5640,1452
|
|
20240305,110500,695224770,5640,5640,5640,5640,338
|
|
20240305,110400,693318450,5640,5640,5640,5640,24
|
|
20240305,110300,693183090,5650,5640,5650,5640,30
|
|
20240305,110200,693013710,5640,5640,5640,5640,118
|
|
20240305,110100,692348190,5640,5640,5640,5640,313
|
|
20240305,110000,690582870,5640,5640,5640,5640,12
|
|
20240305,105900,690515190,5640,5650,5650,5640,62
|
|
20240305,105800,690165010,5650,5640,5650,5640,374
|
|
20240305,105700,688055460,5640,5650,5650,5640,12
|
|
20240305,105600,687987770,5650,5640,5650,5640,188
|
|
20240305,105500,686927250,5650,5640,5650,5640,16
|
|
20240305,105400,686836970,5640,5640,5650,5640,99
|
|
20240305,105300,686278560,5640,5640,5640,5640,23
|
|
20240305,105200,686148840,5640,5650,5650,5640,559
|
|
20240305,105100,682995600,5650,5650,5650,5640,596
|
|
20240305,105000,679628370,5650,5650,5660,5640,1482
|
|
20240305,104900,671255130,5660,5650,5670,5650,232
|
|
20240305,104800,669942120,5650,5650,5650,5650,1009
|
|
20240305,104700,664241270,5660,5650,5660,5650,289
|
|
20240305,104600,662605640,5650,5660,5660,5650,54
|
|
20240305,104500,662300120,5670,5660,5670,5660,30
|
|
20240305,104400,662130140,5660,5670,5670,5660,158
|
|
20240305,104300,661234450,5650,5660,5660,5650,778
|
|
20240305,104200,656831080,5660,5660,5670,5660,104
|
|
20240305,104100,656242410,5660,5660,5670,5660,109
|
|
20240305,104000,655625290,5660,5660,5660,5660,17
|
|
20240305,103900,655529070,5660,5660,5660,5660,625
|
|
20240305,103800,651991570,5660,5650,5660,5650,39
|
|
20240305,103700,651770880,5650,5650,5670,5650,40
|
|
20240305,103600,651544520,5650,5660,5660,5650,330
|
|
20240305,103500,649676850,5660,5670,5670,5660,1062
|
|
20240305,103400,643662980,5660,5660,5660,5650,447
|
|
20240305,103300,641133360,5650,5650,5670,5650,97
|
|
20240305,103200,640584750,5650,5670,5670,5650,354
|
|
20240305,103100,638580730,5670,5650,5670,5650,132
|
|
20240305,103000,637832770,5670,5650,5670,5650,214
|
|
20240305,102900,636621830,5650,5650,5650,5650,12
|
|
20240305,102800,636554030,5650,5640,5650,5640,449
|
|
20240305,102700,634017400,5650,5660,5660,5650,518
|
|
20240305,102600,631090510,5650,5650,5650,5650,41
|
|
20240305,102500,630858860,5650,5640,5650,5640,418
|
|
20240305,102400,628497300,5640,5630,5640,5630,20
|
|
20240305,102300,628384570,5630,5620,5640,5620,646
|
|
20240305,102200,624746730,5620,5620,5620,5620,43
|
|
20240305,102100,624505070,5620,5640,5640,5620,263
|
|
20240305,102000,623024480,5630,5630,5630,5630,24
|
|
20240305,101900,622889360,5630,5630,5630,5630,371
|
|
20240305,101800,620800630,5630,5630,5630,5630,41
|
|
20240305,101700,620569800,5620,5630,5680,5600,7086
|
|
20240305,101600,580724110,5630,5640,5640,5630,932
|
|
20240305,101500,575469740,5650,5660,5670,5650,24814
|
|
20240305,101400,435024250,5660,5660,5660,5660,356
|
|
20240305,101300,433009290,5660,5670,5670,5660,2641
|
|
20240305,101200,418049710,5670,5690,5690,5670,742
|
|
20240305,101100,413835110,5690,5680,5690,5680,29
|
|
20240305,101000,413670210,5680,5680,5680,5680,334
|
|
20240305,100900,411773090,5680,5680,5680,5680,922
|
|
20240305,100800,406536130,5690,5680,5690,5680,1005
|
|
20240305,100700,400827550,5680,5670,5680,5670,902
|
|
20240305,100600,395710460,5670,5670,5670,5670,352
|
|
20240305,100500,393714620,5680,5680,5680,5680,294
|
|
20240305,100400,392044700,5680,5690,5690,5680,601
|
|
20240305,100300,388630020,5680,5690,5690,5680,433
|
|
20240305,100200,386169690,5680,5680,5690,5680,78
|
|
20240305,100100,385726640,5680,5680,5680,5680,342
|
|
20240305,100000,383784080,5680,5670,5680,5670,300
|
|
20240305,095900,382080280,5670,5670,5680,5670,424
|
|
20240305,095800,379676000,5670,5670,5680,5670,250
|
|
20240305,095700,378256410,5680,5670,5680,5670,81
|
|
20240305,095600,377796450,5670,5680,5680,5670,552
|
|
20240305,095500,374663710,5680,5680,5680,5680,27
|
|
20240305,095400,374510350,5680,5690,5690,5680,549
|
|
20240305,095300,371391850,5680,5690,5690,5680,15
|
|
20240305,095200,371306620,5680,5680,5680,5680,335
|
|
20240305,095100,369403820,5680,5680,5690,5680,232
|
|
20240305,095000,368085880,5680,5680,5680,5680,988
|
|
20240305,094900,362474040,5680,5690,5690,5680,1390
|
|
20240305,094800,354578660,5680,5690,5690,5680,196
|
|
20240305,094700,353463540,5690,5690,5700,5690,1835
|
|
20240305,094600,343005150,5680,5680,5690,5680,2072
|
|
20240305,094500,331223800,5680,5660,5680,5660,427
|
|
20240305,094400,328806950,5680,5670,5680,5670,68
|
|
20240305,094300,328420900,5670,5650,5670,5650,202
|
|
20240305,094200,327277560,5670,5670,5670,5660,1859
|
|
20240305,094100,316745570,5660,5680,5680,5660,466
|
|
20240305,094000,314102880,5680,5660,5680,5660,1508
|
|
20240305,093900,305555470,5660,5660,5660,5660,390
|
|
20240305,093800,303348070,5650,5650,5660,5650,1831
|
|
20240305,093700,292999920,5650,5650,5660,5650,979
|
|
20240305,093600,287463380,5650,5640,5650,5640,165
|
|
20240305,093500,286532760,5640,5640,5640,5640,212
|
|
20240305,093400,285337080,5640,5640,5640,5640,174
|
|
20240305,093300,284355720,5650,5650,5650,5650,1015
|
|
20240305,093200,278620970,5650,5660,5660,5630,470
|
|
20240305,093100,275967530,5660,5630,5670,5620,1795
|
|
20240305,093000,265839690,5640,5640,5640,5630,2160
|
|
20240305,092900,253660590,5640,5640,5650,5640,856
|
|
20240305,092800,248832650,5640,5630,5640,5630,1100
|
|
20240305,092700,242628840,5640,5640,5640,5640,99
|
|
20240305,092600,242070480,5640,5660,5660,5640,319
|
|
20240305,092500,240267910,5660,5660,5660,5660,310
|
|
20240305,092400,238513310,5660,5610,5660,5610,605
|
|
20240305,092300,235115620,5610,5620,5620,5600,804
|
|
20240305,092200,230598910,5600,5610,5620,5600,1074
|
|
20240305,092100,224575680,5610,5610,5620,5610,2064
|
|
20240305,092000,212996250,5610,5610,5620,5610,654
|
|
20240305,091900,209327110,5610,5610,5620,5600,1043
|
|
20240305,091800,203475220,5600,5620,5620,5600,562
|
|
20240305,091700,200323750,5620,5620,5620,5600,916
|
|
20240305,091600,195182030,5620,5600,5620,5600,601
|
|
20240305,091500,191810470,5600,5600,5600,5600,143
|
|
20240305,091400,191009670,5600,5640,5640,5600,8235
|
|
20240305,091300,144734200,5650,5650,5650,5650,1010
|
|
20240305,091200,139027700,5650,5630,5650,5630,623
|
|
20240305,091100,135511150,5630,5660,5660,5630,3323
|
|
20240305,091000,116748130,5670,5680,5680,5660,909
|
|
20240305,090900,111597820,5680,5680,5680,5680,735
|
|
20240305,090800,107423020,5690,5690,5690,5680,461
|
|
20240305,090700,104804440,5680,5670,5700,5640,3636
|
|
20240305,090600,84181590,5690,5690,5700,5670,846
|
|
20240305,090500,79377390,5710,5700,5710,5680,1323
|
|
20240305,090400,71847880,5700,5690,5700,5680,960
|
|
20240305,090300,66387320,5690,5700,5700,5690,1285
|
|
20240305,090200,59067090,5700,5690,5710,5680,781
|
|
20240305,090100,54625640,5680,5690,5700,5680,1169
|
|
20240305,090000,47974700,5680,5640,5680,5630,7602
|