574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,183100,1342121330,5550,5550,5550,5550,7905
|
|
20240307,183000,1342121330,5550,5550,5550,5550,0
|
|
20240307,182900,1342121330,5550,5550,5550,5550,0
|
|
20240307,182800,1342121330,5550,5550,5550,5550,0
|
|
20240307,182700,1342121330,5550,5550,5550,5550,0
|
|
20240307,182600,1342121330,5550,5550,5550,5550,0
|
|
20240307,182500,1342121330,5550,5550,5550,5550,0
|
|
20240307,182400,1342121330,5550,5550,5550,5550,0
|
|
20240307,182300,1342121330,5550,5550,5550,5550,0
|
|
20240307,182200,1342121330,5550,5550,5550,5550,0
|
|
20240307,182100,1342121330,5550,5550,5550,5550,0
|
|
20240307,182000,1342121330,5550,5550,5550,5550,0
|
|
20240307,181900,1342121330,5550,5550,5550,5550,0
|
|
20240307,181800,1342121330,5550,5550,5550,5550,0
|
|
20240307,181700,1342121330,5550,5550,5550,5550,0
|
|
20240307,181600,1342121330,5550,5550,5550,5550,0
|
|
20240307,181500,1342121330,5550,5550,5550,5550,0
|
|
20240307,181400,1342121330,5550,5550,5550,5550,0
|
|
20240307,181300,1342121330,5550,5550,5550,5550,0
|
|
20240307,181200,1342121330,5550,5550,5550,5550,0
|
|
20240307,181100,1342121330,5550,5550,5550,5550,0
|
|
20240307,181000,1342121330,5550,5550,5550,5550,0
|
|
20240307,180900,1342121330,5550,5550,5550,5550,0
|
|
20240307,180800,1342121330,5550,5550,5550,5550,0
|
|
20240307,180700,1342121330,5550,5550,5550,5550,0
|
|
20240307,180600,1342121330,5550,5550,5550,5550,0
|
|
20240307,180500,1342121330,5550,5550,5550,5550,0
|
|
20240307,180400,1342121330,5550,5550,5550,5550,0
|
|
20240307,180300,1342121330,5550,5550,5550,5550,0
|
|
20240307,180200,1342121330,5550,5550,5550,5550,0
|
|
20240307,180100,1342121330,5550,5550,5550,5550,7905
|
|
20240307,180000,1342121330,5550,5550,5550,5550,0
|
|
20240307,175900,1342121330,5550,5550,5550,5550,0
|
|
20240307,175800,1342121330,5550,5550,5550,5550,0
|
|
20240307,175700,1342121330,5550,5550,5550,5550,0
|
|
20240307,175600,1342121330,5550,5550,5550,5550,0
|
|
20240307,175500,1342121330,5550,5550,5550,5550,0
|
|
20240307,175400,1342121330,5550,5550,5550,5550,0
|
|
20240307,175300,1342121330,5550,5550,5550,5550,0
|
|
20240307,175200,1342121330,5550,5550,5550,5550,0
|
|
20240307,175100,1342121330,5550,5550,5550,5550,0
|
|
20240307,175000,1342121330,5550,5550,5550,5550,0
|
|
20240307,174900,1342121330,5550,5550,5550,5550,0
|
|
20240307,174800,1342121330,5550,5550,5550,5550,0
|
|
20240307,174700,1342121330,5550,5550,5550,5550,0
|
|
20240307,174600,1342121330,5550,5550,5550,5550,0
|
|
20240307,174500,1342121330,5550,5550,5550,5550,0
|
|
20240307,174400,1342121330,5550,5550,5550,5550,0
|
|
20240307,174300,1342121330,5550,5550,5550,5550,0
|
|
20240307,174200,1342121330,5550,5550,5550,5550,0
|
|
20240307,174100,1342121330,5550,5550,5550,5550,0
|
|
20240307,174000,1342121330,5550,5550,5550,5550,0
|
|
20240307,173900,1342121330,5550,5550,5550,5550,0
|
|
20240307,173800,1342121330,5550,5550,5550,5550,0
|
|
20240307,173700,1342121330,5550,5550,5550,5550,0
|
|
20240307,173600,1342121330,5550,5550,5550,5550,0
|
|
20240307,173500,1342121330,5550,5550,5550,5550,0
|
|
20240307,173400,1342121330,5550,5550,5550,5550,0
|
|
20240307,173300,1342121330,5550,5550,5550,5550,0
|
|
20240307,173200,1342121330,5550,5550,5550,5550,0
|
|
20240307,173100,1342121330,5550,5550,5550,5550,7905
|
|
20240307,173000,1342121330,5550,5550,5550,5550,0
|
|
20240307,172900,1342121330,5550,5550,5550,5550,0
|
|
20240307,172800,1342121330,5550,5550,5550,5550,0
|
|
20240307,172700,1342121330,5550,5550,5550,5550,0
|
|
20240307,172600,1342121330,5550,5550,5550,5550,0
|
|
20240307,172500,1342121330,5550,5550,5550,5550,0
|
|
20240307,172400,1342121330,5550,5550,5550,5550,0
|
|
20240307,172300,1342121330,5550,5550,5550,5550,0
|
|
20240307,172200,1342121330,5550,5550,5550,5550,0
|
|
20240307,172100,1342121330,5550,5550,5550,5550,0
|
|
20240307,172000,1342121330,5550,5550,5550,5550,0
|
|
20240307,171900,1342121330,5550,5550,5550,5550,0
|
|
20240307,171800,1342121330,5550,5550,5550,5550,0
|
|
20240307,171700,1342121330,5550,5550,5550,5550,0
|
|
20240307,171600,1342121330,5550,5550,5550,5550,0
|
|
20240307,171500,1342121330,5550,5550,5550,5550,0
|
|
20240307,171400,1342121330,5550,5550,5550,5550,0
|
|
20240307,171300,1342121330,5550,5550,5550,5550,0
|
|
20240307,171200,1342121330,5550,5550,5550,5550,0
|
|
20240307,171100,1342121330,5550,5550,5550,5550,0
|
|
20240307,171000,1342121330,5550,5550,5550,5550,0
|
|
20240307,170900,1342121330,5550,5550,5550,5550,0
|
|
20240307,170800,1342121330,5550,5550,5550,5550,0
|
|
20240307,170700,1342121330,5550,5550,5550,5550,0
|
|
20240307,170600,1342121330,5550,5550,5550,5550,0
|
|
20240307,170500,1342121330,5550,5550,5550,5550,0
|
|
20240307,170400,1342121330,5550,5550,5550,5550,0
|
|
20240307,170300,1342121330,5550,5550,5550,5550,0
|
|
20240307,170200,1342121330,5550,5550,5550,5550,0
|
|
20240307,170100,1342121330,5550,5550,5550,5550,7905
|
|
20240307,170000,1342121330,5550,5550,5550,5550,0
|
|
20240307,165900,1342121330,5550,5550,5550,5550,0
|
|
20240307,165800,1342121330,5550,5550,5550,5550,0
|
|
20240307,165700,1342121330,5550,5550,5550,5550,0
|
|
20240307,165600,1342121330,5550,5550,5550,5550,0
|
|
20240307,165500,1342121330,5550,5550,5550,5550,0
|
|
20240307,165400,1342121330,5550,5550,5550,5550,0
|
|
20240307,165300,1342121330,5550,5550,5550,5550,0
|
|
20240307,165200,1342121330,5550,5550,5550,5550,0
|
|
20240307,165100,1342121330,5550,5550,5550,5550,0
|
|
20240307,165000,1342121330,5550,5550,5550,5550,0
|
|
20240307,164900,1342121330,5550,5550,5550,5550,0
|
|
20240307,164800,1342121330,5550,5550,5550,5550,0
|
|
20240307,164700,1342121330,5550,5550,5550,5550,0
|
|
20240307,164600,1342121330,5550,5550,5550,5550,0
|
|
20240307,164500,1342121330,5550,5550,5550,5550,0
|
|
20240307,164400,1342121330,5550,5550,5550,5550,0
|
|
20240307,164300,1342121330,5550,5550,5550,5550,0
|
|
20240307,164200,1342121330,5550,5550,5550,5550,0
|
|
20240307,164100,1342121330,5550,5550,5550,5550,0
|
|
20240307,164000,1342121330,5550,5550,5550,5550,0
|
|
20240307,163900,1342121330,5550,5550,5550,5550,0
|
|
20240307,163800,1342121330,5550,5550,5550,5550,0
|
|
20240307,163700,1342121330,5550,5550,5550,5550,0
|
|
20240307,163600,1342121330,5550,5550,5550,5550,0
|
|
20240307,163500,1342121330,5550,5550,5550,5550,0
|
|
20240307,163400,1342121330,5550,5550,5550,5550,0
|
|
20240307,163300,1342121330,5550,5550,5550,5550,0
|
|
20240307,163200,1342121330,5550,5550,5550,5550,0
|
|
20240307,163100,1342121330,5550,5550,5550,5550,7905
|
|
20240307,163000,1342121330,5550,5550,5550,5550,0
|
|
20240307,162900,1342121330,5550,5550,5550,5550,0
|
|
20240307,162800,1342121330,5550,5550,5550,5550,0
|
|
20240307,162700,1342121330,5550,5550,5550,5550,0
|
|
20240307,162600,1342121330,5550,5550,5550,5550,0
|
|
20240307,162500,1342121330,5550,5550,5550,5550,0
|
|
20240307,162400,1342121330,5550,5550,5550,5550,0
|
|
20240307,162300,1342121330,5550,5550,5550,5550,0
|
|
20240307,162200,1342121330,5550,5550,5550,5550,0
|
|
20240307,162100,1342121330,5550,5550,5550,5550,0
|
|
20240307,162000,1342121330,5550,5550,5550,5550,0
|
|
20240307,161900,1342121330,5550,5550,5550,5550,0
|
|
20240307,161800,1342121330,5550,5550,5550,5550,0
|
|
20240307,161700,1342121330,5550,5550,5550,5550,0
|
|
20240307,161600,1342121330,5550,5550,5550,5550,0
|
|
20240307,161500,1342121330,5550,5550,5550,5550,0
|
|
20240307,161400,1342121330,5550,5550,5550,5550,0
|
|
20240307,161300,1342121330,5550,5550,5550,5550,0
|
|
20240307,161200,1342121330,5550,5550,5550,5550,0
|
|
20240307,161100,1342121330,5550,5550,5550,5550,0
|
|
20240307,161000,1342121330,5550,5550,5550,5550,0
|
|
20240307,160900,1342121330,5550,5550,5550,5550,0
|
|
20240307,160800,1342121330,5550,5550,5550,5550,0
|
|
20240307,160700,1342121330,5550,5550,5550,5550,0
|
|
20240307,160600,1342121330,5550,5550,5550,5550,0
|
|
20240307,160500,1342121330,5550,5550,5550,5550,0
|
|
20240307,160400,1342121330,5550,5550,5550,5550,0
|
|
20240307,160300,1342121330,5550,5550,5550,5550,0
|
|
20240307,160200,1342121330,5550,5550,5550,5550,0
|
|
20240307,160100,1342121330,5550,5550,5550,5550,7905
|
|
20240307,160000,1342121330,5550,5550,5550,5550,0
|
|
20240307,155900,1342121330,5550,5550,5550,5550,0
|
|
20240307,155800,1342121330,5550,5550,5550,5550,0
|
|
20240307,155700,1342121330,5550,5550,5550,5550,0
|
|
20240307,155600,1342121330,5550,5550,5550,5550,0
|
|
20240307,155500,1342121330,5550,5550,5550,5550,0
|
|
20240307,155400,1342121330,5550,5550,5550,5550,0
|
|
20240307,155300,1342121330,5550,5550,5550,5550,0
|
|
20240307,155200,1342121330,5550,5550,5550,5550,0
|
|
20240307,155100,1342121330,5550,5550,5550,5550,0
|
|
20240307,155000,1342121330,5550,5550,5550,5550,0
|
|
20240307,154900,1342121330,5550,5550,5550,5550,0
|
|
20240307,154800,1342121330,5550,5550,5550,5550,0
|
|
20240307,154700,1342121330,5550,5550,5550,5550,0
|
|
20240307,154600,1342121330,5550,5550,5550,5550,0
|
|
20240307,154500,1342121330,5550,5550,5550,5550,0
|
|
20240307,154400,1342121330,5550,5550,5550,5550,0
|
|
20240307,154300,1342121330,5550,5550,5550,5550,0
|
|
20240307,154200,1342121330,5550,5550,5550,5550,0
|
|
20240307,154100,1342121330,5550,5550,5550,5550,0
|
|
20240307,154000,1342121330,5550,5550,5550,5550,0
|
|
20240307,153900,1342121330,5550,5550,5550,5550,0
|
|
20240307,153800,1342121330,5550,5550,5550,5550,0
|
|
20240307,153700,1342121330,5550,5550,5550,5550,0
|
|
20240307,153600,1342121330,5550,5550,5550,5550,0
|
|
20240307,153500,1342121330,5550,5550,5550,5550,0
|
|
20240307,153400,1342121330,5550,5550,5550,5550,0
|
|
20240307,153300,1342121330,5550,5550,5550,5550,0
|
|
20240307,153200,1342121330,5550,5550,5550,5550,0
|
|
20240307,153100,1342121330,5550,5550,5550,5550,7905
|
|
20240307,153000,1342121330,5550,5550,5550,5550,7905
|
|
20240307,152900,1298248580,5560,5560,5560,5560,0
|
|
20240307,152800,1298248580,5560,5560,5560,5560,0
|
|
20240307,152700,1298248580,5560,5560,5560,5560,0
|
|
20240307,152600,1298248580,5560,5560,5560,5560,0
|
|
20240307,152500,1298248580,5560,5560,5560,5560,0
|
|
20240307,152400,1298248580,5560,5560,5560,5560,0
|
|
20240307,152300,1298248580,5560,5560,5560,5560,0
|
|
20240307,152200,1298248580,5560,5560,5560,5560,0
|
|
20240307,152100,1298248580,5560,5560,5560,5560,0
|
|
20240307,152000,1298248580,5560,5560,5560,5560,0
|
|
20240307,151900,1298248580,5560,5550,5570,5550,3823
|
|
20240307,151800,1277020100,5550,5560,5570,5550,997
|
|
20240307,151700,1271485900,5560,5560,5570,5560,896
|
|
20240307,151600,1266504110,5570,5560,5570,5560,211
|
|
20240307,151500,1265330920,5560,5560,5570,5560,419
|
|
20240307,151400,1263001260,5560,5560,5560,5550,271
|
|
20240307,151300,1261496450,5550,5560,5560,5550,1360
|
|
20240307,151200,1253935100,5570,5550,5570,5550,28
|
|
20240307,151100,1253779660,5570,5560,5570,5550,3777
|
|
20240307,151000,1232792360,5570,5570,5570,5560,36
|
|
20240307,150900,1232592150,5560,5570,5570,5560,60
|
|
20240307,150800,1232258520,5560,5560,5560,5560,164
|
|
20240307,150700,1231346680,5560,5560,5570,5560,106
|
|
20240307,150600,1230757300,5560,5560,5570,5560,1112
|
|
20240307,150500,1224574550,5560,5570,5570,5560,289
|
|
20240307,150400,1222967690,5560,5570,5570,5560,130
|
|
20240307,150300,1222244860,5560,5560,5570,5560,1144
|
|
20240307,150200,1215881720,5560,5570,5570,5560,203
|
|
20240307,150100,1214752910,5570,5570,5580,5570,121
|
|
20240307,150000,1214078920,5580,5580,5580,5570,459
|
|
20240307,145900,1211521210,5590,5590,5590,5590,87
|
|
20240307,145800,1211034880,5580,5580,5580,5580,30
|
|
20240307,145700,1210867480,5580,5600,5600,5580,2716
|
|
20240307,145600,1195686630,5600,5600,5600,5590,108
|
|
20240307,145500,1195081870,5600,5580,5600,5580,1024
|
|
20240307,145400,1189360370,5580,5580,5580,5580,0
|
|
20240307,145300,1189360370,5580,5580,5580,5570,118
|
|
20240307,145200,1188702090,5590,5570,5590,5570,1058
|
|
20240307,145100,1182800220,5580,5570,5580,5570,108
|
|
20240307,145000,1182197640,5570,5580,5580,5570,244
|
|
20240307,144900,1180838230,5570,5570,5570,5570,29
|
|
20240307,144800,1180676700,5580,5570,5580,5570,32
|
|
20240307,144700,1180498430,5570,5580,5580,5570,217
|
|
20240307,144600,1179289710,5580,5570,5580,5570,113
|
|
20240307,144500,1178659210,5580,5580,5580,5570,161
|
|
20240307,144400,1177761420,5570,5580,5580,5570,36
|
|
20240307,144300,1177560580,5580,5570,5580,5570,7
|
|
20240307,144200,1177521560,5580,5570,5580,5570,197
|
|
20240307,144100,1176423340,5570,5580,5580,5570,63
|
|
20240307,144000,1176072300,5570,5580,5580,5570,1055
|
|
20240307,143900,1170194440,5580,5570,5580,5570,7
|
|
20240307,143800,1170155430,5580,5580,5580,5570,42
|
|
20240307,143700,1169921360,5580,5550,5580,5550,872
|
|
20240307,143600,1165064380,5570,5560,5570,5560,3
|
|
20240307,143500,1165047690,5560,5560,5560,5560,1056
|
|
20240307,143400,1159176330,5560,5550,5560,5550,542
|
|
20240307,143300,1156162850,5550,5550,5550,5550,122
|
|
20240307,143200,1155485750,5560,5550,5560,5550,265
|
|
20240307,143100,1154014060,5560,5550,5560,5550,115
|
|
20240307,143000,1153375000,5560,5550,5560,5550,1942
|
|
20240307,142900,1142595140,5550,5550,5560,5550,1103
|
|
20240307,142800,1136472490,5550,5550,5550,5550,26
|
|
20240307,142700,1136328190,5550,5550,5550,5550,4
|
|
20240307,142600,1136305990,5560,5550,5560,5550,504
|
|
20240307,142500,1133508780,5560,5560,5560,5560,841
|
|
20240307,142400,1128832820,5560,5560,5560,5560,4
|
|
20240307,142300,1128810580,5560,5560,5560,5560,35
|
|
20240307,142200,1128615980,5560,5570,5570,5560,1097
|
|
20240307,142100,1122516650,5560,5560,5570,5560,317
|
|
20240307,142000,1120754090,5560,5560,5570,5560,479
|
|
20240307,141900,1118090600,5560,5560,5570,5560,3380
|
|
20240307,141800,1099296890,5560,5570,5570,5560,16
|
|
20240307,141700,1099207810,5560,5560,5570,5560,787
|
|
20240307,141600,1094831030,5560,5560,5570,5560,30
|
|
20240307,141500,1094664220,5560,5560,5570,5560,31
|
|
20240307,141400,1094491840,5570,5570,5570,5570,2
|
|
20240307,141300,1094480700,5560,5560,5580,5560,1676
|
|
20240307,141200,1085158740,5560,5560,5560,5560,4
|
|
20240307,141100,1085136500,5580,5560,5580,5560,1227
|
|
20240307,141000,1078310150,5560,5560,5560,5560,50
|
|
20240307,140900,1078032150,5560,5560,5570,5560,81
|
|
20240307,140800,1077581770,5560,5570,5570,5560,35
|
|
20240307,140700,1077386860,5570,5570,5570,5570,4
|
|
20240307,140600,1077364580,5570,5570,5570,5570,4
|
|
20240307,140500,1077342300,5570,5570,5570,5570,57
|
|
20240307,140400,1077024810,5580,5570,5580,5570,119
|
|
20240307,140300,1076361070,5580,5580,5580,5570,19
|
|
20240307,140200,1076255090,5580,5570,5580,5570,385
|
|
20240307,140100,1074107090,5580,5580,5580,5580,10
|
|
20240307,140000,1074051290,5570,5580,5580,5560,2505
|
|
20240307,135900,1060115030,5580,5570,5580,5570,261
|
|
20240307,135800,1058658690,5580,5570,5580,5570,92
|
|
20240307,135700,1058145370,5570,5560,5570,5560,179
|
|
20240307,135600,1057148380,5570,5570,5570,5560,2610
|
|
20240307,135500,1042635930,5560,5560,5560,5560,29
|
|
20240307,135400,1042474690,5560,5560,5560,5560,4
|
|
20240307,135300,1042452450,5560,5560,5560,5560,30
|
|
20240307,135200,1042285650,5570,5570,5570,5560,67
|
|
20240307,135100,1041912710,5560,5560,5560,5560,4
|
|
20240307,135000,1041890470,5560,5570,5570,5560,960
|
|
20240307,134900,1036543310,5570,5580,5580,5570,30
|
|
20240307,134800,1036376200,5570,5570,5570,5570,23
|
|
20240307,134700,1036248090,5570,5570,5570,5570,10
|
|
20240307,134600,1036192390,5560,5560,5560,5560,221
|
|
20240307,134500,1034963630,5560,5560,5560,5560,9
|
|
20240307,134400,1034913590,5560,5560,5560,5560,34
|
|
20240307,134300,1034724550,5560,5560,5560,5560,6
|
|
20240307,134200,1034691190,5560,5560,5560,5560,1030
|
|
20240307,134100,1028964390,5560,5570,5570,5560,192
|
|
20240307,134000,1027895870,5560,5560,5560,5560,527
|
|
20240307,133900,1024965750,5570,5560,5570,5560,30
|
|
20240307,133800,1024798900,5560,5570,5570,5560,20
|
|
20240307,133700,1024687540,5570,5560,5570,5560,19
|
|
20240307,133600,1024581830,5580,5570,5580,5550,10066
|
|
20240307,133500,968591970,5570,5570,5570,5570,4
|
|
20240307,133400,968569690,5580,5580,5580,5580,5
|
|
20240307,133300,968541790,5580,5580,5580,5570,60
|
|
20240307,133200,968207290,5580,5580,5580,5570,295
|
|
20240307,133100,966561460,5580,5580,5580,5580,4
|
|
20240307,133000,966539140,5580,5580,5580,5580,26
|
|
20240307,132900,966394060,5580,5590,5590,5580,17
|
|
20240307,132800,966299080,5580,5590,5590,5580,231
|
|
20240307,132700,965010080,5580,5580,5590,5580,250
|
|
20240307,132600,963615070,5580,5580,5580,5580,31
|
|
20240307,132500,963442090,5580,5580,5580,5580,0
|
|
20240307,132400,963442090,5580,5580,5580,5580,530
|
|
20240307,132300,960484690,5580,5590,5590,5580,166
|
|
20240307,132200,959558060,5590,5580,5590,5580,8
|
|
20240307,132100,959513390,5590,5580,5590,5580,210
|
|
20240307,132000,958341540,5580,5580,5580,5580,205
|
|
20240307,131900,957197640,5580,5580,5580,5580,31
|
|
20240307,131800,957024660,5590,5580,5590,5580,35
|
|
20240307,131700,956829060,5580,5580,5580,5580,30
|
|
20240307,131600,956661660,5600,5600,5600,5600,2
|
|
20240307,131500,956650460,5580,5590,5590,5580,156
|
|
20240307,131400,955779970,5580,5590,5590,5580,242
|
|
20240307,131300,954427240,5600,5590,5600,5590,96
|
|
20240307,131200,953890140,5590,5590,5590,5590,78
|
|
20240307,131100,953454120,5590,5600,5600,5590,56
|
|
20240307,131000,953140570,5590,5590,5600,5590,1376
|
|
20240307,130900,945448230,5590,5600,5600,5590,20
|
|
20240307,130800,945336380,5590,5570,5590,5570,199
|
|
20240307,130700,944224290,5570,5570,5570,5570,0
|
|
20240307,130600,944224290,5570,5570,5570,5570,5
|
|
20240307,130500,944196440,5590,5580,5590,5570,503
|
|
20240307,130400,941389710,5580,5580,5580,5580,933
|
|
20240307,130300,936183570,5580,5580,5580,5580,0
|
|
20240307,130200,936183570,5580,5590,5590,5580,350
|
|
20240307,130100,934230380,5580,5590,5590,5580,22
|
|
20240307,130000,934107450,5590,5590,5590,5580,153
|
|
20240307,125900,933252230,5590,5580,5590,5580,1041
|
|
20240307,125800,927433380,5580,5580,5580,5580,505
|
|
20240307,125700,924615480,5580,5590,5590,5580,12
|
|
20240307,125600,924548510,5590,5590,5590,5580,69
|
|
20240307,125500,924163090,5580,5580,5580,5580,5
|
|
20240307,125400,924135190,5590,5590,5590,5590,0
|
|
20240307,125300,924135190,5590,5590,5590,5590,693
|
|
20240307,125200,920261320,5590,5580,5590,5580,10
|
|
20240307,125100,920205470,5580,5590,5590,5580,105
|
|
20240307,125000,919618570,5590,5580,5590,5580,43
|
|
20240307,124900,919378440,5580,5580,5580,5580,96
|
|
20240307,124800,918842760,5580,5580,5580,5580,5
|
|
20240307,124700,918814860,5580,5580,5580,5580,5
|
|
20240307,124600,918786960,5580,5580,5580,5580,90
|
|
20240307,124500,918284760,5580,5580,5580,5580,0
|
|
20240307,124400,918284760,5580,5590,5590,5580,55
|
|
20240307,124300,917977360,5580,5590,5590,5580,155
|
|
20240307,124200,917112360,5580,5590,5590,5580,10
|
|
20240307,124100,917056510,5590,5590,5590,5590,1
|
|
20240307,124000,917050920,5580,5580,5580,5580,30
|
|
20240307,123900,916883520,5570,5580,5580,5570,105
|
|
20240307,123800,916297670,5570,5570,5570,5570,5
|
|
20240307,123700,916269820,5580,5570,5580,5570,105
|
|
20240307,123600,915683970,5590,5590,5590,5590,5
|
|
20240307,123500,915656020,5570,5570,5570,5570,181
|
|
20240307,123400,914647850,5590,5570,5590,5570,25
|
|
20240307,123300,914508200,5570,5580,5580,5570,180
|
|
20240307,123200,913504090,5580,5580,5580,5580,80
|
|
20240307,123100,913057690,5580,5570,5580,5570,84
|
|
20240307,123000,912589740,5570,5570,5570,5570,29
|
|
20240307,122900,912428210,5570,5570,5570,5570,5
|
|
20240307,122800,912400360,5570,5580,5580,5570,818
|
|
20240307,122700,907835930,5580,5580,5580,5580,283
|
|
20240307,122600,906256790,5580,5580,5580,5580,50
|
|
20240307,122500,905977790,5580,5560,5580,5560,29
|
|
20240307,122400,905816420,5580,5560,5580,5560,162
|
|
20240307,122300,904913220,5570,5570,5570,5570,2
|
|
20240307,122200,904902080,5560,5570,5570,5560,125
|
|
20240307,122100,904206280,5570,5560,5570,5560,1791
|
|
20240307,122000,894230650,5560,5560,5560,5560,6
|
|
20240307,121900,894197290,5570,5570,5570,5570,31
|
|
20240307,121800,894024620,5560,5570,5570,5560,15
|
|
20240307,121700,893941120,5560,5560,5560,5560,71
|
|
20240307,121600,893546360,5560,5560,5560,5560,5
|
|
20240307,121500,893518560,5560,5560,5560,5560,49
|
|
20240307,121400,893246120,5570,5570,5570,5570,100
|
|
20240307,121300,892689120,5560,5570,5570,5560,7
|
|
20240307,121200,892650180,5560,5560,5560,5560,25
|
|
20240307,121100,892511180,5560,5560,5560,5560,100
|
|
20240307,121000,891955180,5560,5560,5560,5560,450
|
|
20240307,120900,889453180,5560,5570,5570,5560,169
|
|
20240307,120800,888511900,5560,5580,5580,5560,105
|
|
20240307,120700,887926100,5560,5560,5560,5560,5
|
|
20240307,120600,887898300,5580,5560,5580,5560,55
|
|
20240307,120500,887591500,5570,5560,5570,5560,755
|
|
20240307,120400,883392650,5560,5570,5570,5560,1787
|
|
20240307,120300,873439110,5570,5570,5570,5570,273
|
|
20240307,120200,871918500,5570,5570,5570,5570,5
|
|
20240307,120100,871890650,5570,5570,5570,5570,44
|
|
20240307,120000,871645570,5570,5580,5580,5570,43
|
|
20240307,115900,871405680,5570,5570,5570,5570,55
|
|
20240307,115800,871099330,5570,5580,5580,5570,32
|
|
20240307,115700,870921080,5570,5570,5570,5570,20
|
|
20240307,115600,870809680,5570,5570,5570,5570,24
|
|
20240307,115500,870676000,5570,5580,5580,5570,62
|
|
20240307,115400,870330090,5580,5580,5580,5580,43
|
|
20240307,115300,870090150,5580,5580,5580,5580,2
|
|
20240307,115200,870078990,5580,5580,5580,5580,24
|
|
20240307,115100,869945070,5580,5580,5580,5580,5
|
|
20240307,115000,869917170,5570,5570,5570,5570,5
|
|
20240307,114900,869889320,5570,5590,5590,5570,788
|
|
20240307,114800,865497410,5590,5580,5590,5580,190
|
|
20240307,114700,864435360,5580,5580,5580,5580,277
|
|
20240307,114600,862889700,5580,5570,5580,5570,129
|
|
20240307,114500,862170170,5580,5560,5580,5560,905
|
|
20240307,114400,857134320,5570,5570,5570,5570,5
|
|
20240307,114300,857106470,5560,5560,5560,5560,100
|
|
20240307,114200,856550470,5560,5560,5570,5560,249
|
|
20240307,114100,855165880,5570,5570,5570,5560,97
|
|
20240307,114000,854625640,5570,5570,5580,5570,344
|
|
20240307,113900,852709510,5570,5560,5570,5560,2519
|
|
20240307,113800,838682070,5560,5570,5570,5560,206
|
|
20240307,113700,837536700,5560,5560,5560,5560,620
|
|
20240307,113600,834089500,5560,5560,5560,5560,947
|
|
20240307,113500,828824180,5560,5570,5570,5560,1013
|
|
20240307,113400,823189820,5570,5570,5570,5570,340
|
|
20240307,113300,821296020,5570,5560,5570,5560,49
|
|
20240307,113200,821023480,5560,5560,5560,5560,5
|
|
20240307,113100,820995680,5570,5570,5570,5560,177
|
|
20240307,113000,820009840,5570,5570,5570,5570,3
|
|
20240307,112900,819993130,5570,5570,5570,5560,2574
|
|
20240307,112800,805663300,5570,5570,5570,5570,98
|
|
20240307,112700,805117440,5570,5580,5580,5570,383
|
|
20240307,112600,802982350,5580,5590,5590,5580,1695
|
|
20240307,112500,793523970,5590,5590,5590,5590,2
|
|
20240307,112400,793512790,5580,5580,5580,5580,505
|
|
20240307,112300,790694890,5580,5580,5580,5580,429
|
|
20240307,112200,788301070,5580,5580,5580,5580,5
|
|
20240307,112100,788273170,5600,5600,5600,5600,0
|
|
20240307,112000,788273170,5600,5580,5600,5580,129
|
|
20240307,111900,787551350,5580,5600,5600,5580,3526
|
|
20240307,111800,767876040,5580,5590,5600,5580,662
|
|
20240307,111700,764177410,5600,5590,5600,5590,329
|
|
20240307,111600,762335300,5590,5590,5590,5590,190
|
|
20240307,111500,761273200,5590,5590,5590,5590,5
|
|
20240307,111400,761245250,5610,5590,5610,5590,2006
|
|
20240307,111300,750031690,5590,5590,5590,5590,29
|
|
20240307,111200,749869580,5600,5590,5600,5590,482
|
|
20240307,111100,747172330,5590,5590,5590,5590,249
|
|
20240307,111000,745780420,5590,5590,5600,5590,163
|
|
20240307,110900,744869240,5590,5590,5590,5590,591
|
|
20240307,110800,741565550,5590,5590,5600,5590,30
|
|
20240307,110700,741397840,5590,5600,5600,5590,44
|
|
20240307,110600,741151640,5590,5590,5590,5590,125
|
|
20240307,110500,740452890,5590,5590,5590,5590,5
|
|
20240307,110400,740424940,5590,5590,5590,5590,30
|
|
20240307,110300,740257240,5580,5590,5590,5580,2019
|
|
20240307,110200,728988780,5600,5590,5600,5590,66
|
|
20240307,110100,728619830,5590,5600,5600,5590,139
|
|
20240307,110000,727841720,5600,5590,5600,5590,17
|
|
20240307,105900,727746570,5590,5590,5590,5590,83
|
|
20240307,105800,727282600,5590,5590,5590,5590,24
|
|
20240307,105700,727148440,5600,5600,5600,5600,227
|
|
20240307,105600,725877240,5600,5600,5600,5600,727
|
|
20240307,105500,721806040,5590,5590,5590,5590,1
|
|
20240307,105400,721800450,5580,5590,5590,5580,940
|
|
20240307,105300,716553630,5580,5590,5590,5580,650
|
|
20240307,105200,712924130,5590,5590,5590,5590,24
|
|
20240307,105100,712789970,5610,5610,5610,5610,67
|
|
20240307,105000,712414100,5590,5610,5610,5590,501
|
|
20240307,104900,709613490,5600,5600,5600,5600,7
|
|
20240307,104800,709574290,5580,5580,5580,5580,30
|
|
20240307,104700,709406890,5580,5580,5580,5580,2714
|
|
20240307,104600,694262770,5570,5570,5570,5570,217
|
|
20240307,104500,693054080,5570,5600,5600,5570,10824
|
|
20240307,104400,632647720,5600,5610,5610,5600,2758
|
|
20240307,104300,617202830,5610,5610,5610,5610,4163
|
|
20240307,104200,593848400,5620,5610,5620,5610,1504
|
|
20240307,104100,585395960,5610,5610,5610,5610,84
|
|
20240307,104000,584924720,5620,5620,5620,5620,100
|
|
20240307,103900,584362720,5620,5610,5620,5610,1224
|
|
20240307,103800,577485080,5620,5620,5620,5620,6
|
|
20240307,103700,577451360,5620,5610,5620,5610,523
|
|
20240307,103600,574512330,5620,5620,5620,5620,1
|
|
20240307,103500,574506710,5640,5640,5640,5640,0
|
|
20240307,103400,574506710,5640,5640,5640,5640,1
|
|
20240307,103300,574501070,5610,5620,5640,5610,1879
|
|
20240307,103200,563955520,5620,5630,5630,5620,809
|
|
20240307,103100,559408360,5630,5620,5630,5620,1317
|
|
20240307,103000,551995820,5610,5620,5620,5610,112
|
|
20240307,102900,551366400,5620,5610,5620,5610,26
|
|
20240307,102800,551220520,5620,5620,5620,5620,974
|
|
20240307,102700,545746640,5620,5620,5620,5620,806
|
|
20240307,102600,541216920,5620,5620,5620,5620,48
|
|
20240307,102500,540947160,5620,5620,5620,5620,24
|
|
20240307,102400,540812280,5620,5620,5620,5620,1022
|
|
20240307,102300,535068640,5630,5630,5630,5620,156
|
|
20240307,102200,534190810,5630,5630,5630,5630,1
|
|
20240307,102100,534185180,5620,5620,5620,5620,41
|
|
20240307,102000,533954760,5620,5610,5620,5610,125
|
|
20240307,101900,533252510,5610,5620,5620,5610,822
|
|
20240307,101800,528633870,5620,5630,5630,5620,225
|
|
20240307,101700,527369140,5630,5620,5630,5610,46
|
|
20240307,101600,527110600,5630,5630,5630,5630,32
|
|
20240307,101500,526930440,5630,5630,5630,5630,20
|
|
20240307,101400,526817840,5630,5620,5630,5620,565
|
|
20240307,101300,523642500,5610,5610,5610,5610,817
|
|
20240307,101200,519059130,5610,5610,5610,5610,0
|
|
20240307,101100,519059130,5610,5610,5610,5610,200
|
|
20240307,101000,517937130,5600,5600,5600,5600,25
|
|
20240307,100900,517797130,5620,5610,5620,5610,28
|
|
20240307,100800,517640040,5610,5600,5610,5600,148
|
|
20240307,100700,516810690,5600,5600,5600,5600,21
|
|
20240307,100600,516693090,5610,5600,5610,5600,483
|
|
20240307,100500,513984290,5600,5600,5610,5600,254
|
|
20240307,100400,512559390,5600,5590,5600,5590,1970
|
|
20240307,100300,501527630,5600,5600,5600,5600,133
|
|
20240307,100200,500782830,5600,5600,5600,5600,15
|
|
20240307,100100,500698830,5600,5600,5600,5590,545
|
|
20240307,100000,497652050,5600,5590,5600,5590,38
|
|
20240307,095900,497439600,5590,5590,5600,5590,269
|
|
20240307,095800,495935870,5600,5590,5600,5590,258
|
|
20240307,095700,494493630,5600,5600,5600,5590,879
|
|
20240307,095600,489580000,5600,5600,5600,5590,104
|
|
20240307,095500,488998560,5600,5600,5600,5590,578
|
|
20240307,095400,485767420,5600,5590,5600,5590,746
|
|
20240307,095300,481597270,5590,5590,5590,5590,476
|
|
20240307,095200,478936430,5590,5590,5590,5590,1158
|
|
20240307,095100,472463210,5590,5600,5600,5590,921
|
|
20240307,095000,467306290,5600,5610,5610,5600,106
|
|
20240307,094900,466712360,5600,5600,5600,5600,124
|
|
20240307,094800,466017960,5600,5600,5600,5600,78
|
|
20240307,094700,465581160,5600,5600,5600,5590,466
|
|
20240307,094600,462972220,5610,5600,5610,5600,1072
|
|
20240307,094500,456969010,5610,5610,5610,5610,9
|
|
20240307,094400,456918520,5600,5600,5610,5600,450
|
|
20240307,094300,454398500,5600,5620,5620,5600,160
|
|
20240307,094200,453500500,5600,5630,5630,5600,10968
|
|
20240307,094100,391986910,5630,5630,5630,5630,267
|
|
20240307,094000,390483700,5630,5630,5630,5630,68
|
|
20240307,093900,390100860,5630,5630,5640,5630,361
|
|
20240307,093800,388068390,5630,5630,5630,5630,30
|
|
20240307,093700,387899490,5630,5630,5640,5630,801
|
|
20240307,093600,383389540,5630,5630,5630,5630,493
|
|
20240307,093500,380613950,5630,5640,5640,5630,1972
|
|
20240307,093400,369511020,5640,5640,5640,5640,110
|
|
20240307,093300,368890620,5640,5630,5640,5630,78
|
|
20240307,093200,368451460,5630,5660,5660,5630,1741
|
|
20240307,093100,358634740,5640,5640,5660,5640,290
|
|
20240307,093000,356999120,5640,5650,5660,5640,8472
|
|
20240307,092900,309135050,5660,5660,5660,5650,746
|
|
20240307,092800,304913450,5660,5660,5670,5660,124
|
|
20240307,092700,304211110,5650,5650,5650,5650,484
|
|
20240307,092600,301476510,5650,5670,5670,5650,114
|
|
20240307,092500,300832390,5660,5660,5680,5660,730
|
|
20240307,092400,296698590,5660,5660,5660,5660,146
|
|
20240307,092300,295872230,5660,5660,5690,5650,10513
|
|
20240307,092200,236456560,5660,5650,5660,5650,2104
|
|
20240307,092100,224568760,5650,5650,5650,5650,81
|
|
20240307,092000,224111110,5660,5670,5670,5660,1871
|
|
20240307,091900,213519750,5700,5660,5700,5660,363
|
|
20240307,091800,211465090,5700,5690,5700,5680,2350
|
|
20240307,091700,198111680,5680,5660,5680,5660,533
|
|
20240307,091600,195088240,5660,5660,5660,5650,7759
|
|
20240307,091500,151237500,5660,5670,5670,5660,5011
|
|
20240307,091400,122875200,5670,5660,5680,5660,675
|
|
20240307,091300,119049020,5660,5660,5660,5660,84
|
|
20240307,091200,118573580,5660,5670,5670,5660,611
|
|
20240307,091100,115112250,5660,5660,5660,5660,0
|
|
20240307,091000,115112250,5660,5660,5660,5660,277
|
|
20240307,090900,113544430,5670,5690,5690,5670,1276
|
|
20240307,090800,106298440,5690,5670,5690,5670,3795
|
|
20240307,090700,84763240,5670,5680,5680,5670,140
|
|
20240307,090600,83969290,5680,5690,5690,5680,465
|
|
20240307,090500,81325050,5690,5700,5700,5690,1864
|
|
20240307,090400,70704990,5680,5670,5680,5670,77
|
|
20240307,090300,70267730,5700,5700,5700,5670,427
|
|
20240307,090200,67845220,5680,5680,5710,5680,953
|
|
20240307,090100,62430630,5680,5720,5720,5660,9456
|
|
20240307,090000,8724460,5720,5720,5720,5700,1395
|