574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,183100,880073920,5460,5460,5460,5460,10226
|
|
20240314,183000,880073920,5460,5460,5460,5460,0
|
|
20240314,182900,880073920,5460,5460,5460,5460,0
|
|
20240314,182800,880073920,5460,5460,5460,5460,0
|
|
20240314,182700,880073920,5460,5460,5460,5460,0
|
|
20240314,182600,880073920,5460,5460,5460,5460,0
|
|
20240314,182500,880073920,5460,5460,5460,5460,0
|
|
20240314,182400,880073920,5460,5460,5460,5460,0
|
|
20240314,182300,880073920,5460,5460,5460,5460,0
|
|
20240314,182200,880073920,5460,5460,5460,5460,0
|
|
20240314,182100,880073920,5460,5460,5460,5460,0
|
|
20240314,182000,880073920,5460,5460,5460,5460,0
|
|
20240314,181900,880073920,5460,5460,5460,5460,0
|
|
20240314,181800,880073920,5460,5460,5460,5460,0
|
|
20240314,181700,880073920,5460,5460,5460,5460,0
|
|
20240314,181600,880073920,5460,5460,5460,5460,0
|
|
20240314,181500,880073920,5460,5460,5460,5460,0
|
|
20240314,181400,880073920,5460,5460,5460,5460,0
|
|
20240314,181300,880073920,5460,5460,5460,5460,0
|
|
20240314,181200,880073920,5460,5460,5460,5460,0
|
|
20240314,181100,880073920,5460,5460,5460,5460,0
|
|
20240314,181000,880073920,5460,5460,5460,5460,0
|
|
20240314,180900,880073920,5460,5460,5460,5460,0
|
|
20240314,180800,880073920,5460,5460,5460,5460,0
|
|
20240314,180700,880073920,5460,5460,5460,5460,0
|
|
20240314,180600,880073920,5460,5460,5460,5460,0
|
|
20240314,180500,880073920,5460,5460,5460,5460,0
|
|
20240314,180400,880073920,5460,5460,5460,5460,0
|
|
20240314,180300,880073920,5460,5460,5460,5460,0
|
|
20240314,180200,880073920,5460,5460,5460,5460,0
|
|
20240314,180100,880073920,5460,5460,5460,5460,10226
|
|
20240314,180000,880073920,5460,5460,5460,5460,0
|
|
20240314,175900,880073920,5460,5460,5460,5460,0
|
|
20240314,175800,880073920,5460,5460,5460,5460,0
|
|
20240314,175700,880073920,5460,5460,5460,5460,0
|
|
20240314,175600,880073920,5460,5460,5460,5460,0
|
|
20240314,175500,880073920,5460,5460,5460,5460,0
|
|
20240314,175400,880073920,5460,5460,5460,5460,0
|
|
20240314,175300,880073920,5460,5460,5460,5460,0
|
|
20240314,175200,880073920,5460,5460,5460,5460,0
|
|
20240314,175100,880073920,5460,5460,5460,5460,0
|
|
20240314,175000,880073920,5460,5460,5460,5460,0
|
|
20240314,174900,880073920,5460,5460,5460,5460,0
|
|
20240314,174800,880073920,5460,5460,5460,5460,0
|
|
20240314,174700,880073920,5460,5460,5460,5460,0
|
|
20240314,174600,880073920,5460,5460,5460,5460,0
|
|
20240314,174500,880073920,5460,5460,5460,5460,0
|
|
20240314,174400,880073920,5460,5460,5460,5460,0
|
|
20240314,174300,880073920,5460,5460,5460,5460,0
|
|
20240314,174200,880073920,5460,5460,5460,5460,0
|
|
20240314,174100,880073920,5460,5460,5460,5460,0
|
|
20240314,174000,880073920,5460,5460,5460,5460,0
|
|
20240314,173900,880073920,5460,5460,5460,5460,0
|
|
20240314,173800,880073920,5460,5460,5460,5460,0
|
|
20240314,173700,880073920,5460,5460,5460,5460,0
|
|
20240314,173600,880073920,5460,5460,5460,5460,0
|
|
20240314,173500,880073920,5460,5460,5460,5460,0
|
|
20240314,173400,880073920,5460,5460,5460,5460,0
|
|
20240314,173300,880073920,5460,5460,5460,5460,0
|
|
20240314,173200,880073920,5460,5460,5460,5460,0
|
|
20240314,173100,880073920,5460,5460,5460,5460,10226
|
|
20240314,173000,880073920,5460,5460,5460,5460,0
|
|
20240314,172900,880073920,5460,5460,5460,5460,0
|
|
20240314,172800,880073920,5460,5460,5460,5460,0
|
|
20240314,172700,880073920,5460,5460,5460,5460,0
|
|
20240314,172600,880073920,5460,5460,5460,5460,0
|
|
20240314,172500,880073920,5460,5460,5460,5460,0
|
|
20240314,172400,880073920,5460,5460,5460,5460,0
|
|
20240314,172300,880073920,5460,5460,5460,5460,0
|
|
20240314,172200,880073920,5460,5460,5460,5460,0
|
|
20240314,172100,880073920,5460,5460,5460,5460,0
|
|
20240314,172000,880073920,5460,5460,5460,5460,0
|
|
20240314,171900,880073920,5460,5460,5460,5460,0
|
|
20240314,171800,880073920,5460,5460,5460,5460,0
|
|
20240314,171700,880073920,5460,5460,5460,5460,0
|
|
20240314,171600,880073920,5460,5460,5460,5460,0
|
|
20240314,171500,880073920,5460,5460,5460,5460,0
|
|
20240314,171400,880073920,5460,5460,5460,5460,0
|
|
20240314,171300,880073920,5460,5460,5460,5460,0
|
|
20240314,171200,880073920,5460,5460,5460,5460,0
|
|
20240314,171100,880073920,5460,5460,5460,5460,0
|
|
20240314,171000,880073920,5460,5460,5460,5460,0
|
|
20240314,170900,880073920,5460,5460,5460,5460,0
|
|
20240314,170800,880073920,5460,5460,5460,5460,0
|
|
20240314,170700,880073920,5460,5460,5460,5460,0
|
|
20240314,170600,880073920,5460,5460,5460,5460,0
|
|
20240314,170500,880073920,5460,5460,5460,5460,0
|
|
20240314,170400,880073920,5460,5460,5460,5460,0
|
|
20240314,170300,880073920,5460,5460,5460,5460,0
|
|
20240314,170200,880073920,5460,5460,5460,5460,0
|
|
20240314,170100,880073920,5460,5460,5460,5460,10226
|
|
20240314,170000,880073920,5460,5460,5460,5460,0
|
|
20240314,165900,880073920,5460,5460,5460,5460,0
|
|
20240314,165800,880073920,5460,5460,5460,5460,0
|
|
20240314,165700,880073920,5460,5460,5460,5460,0
|
|
20240314,165600,880073920,5460,5460,5460,5460,0
|
|
20240314,165500,880073920,5460,5460,5460,5460,0
|
|
20240314,165400,880073920,5460,5460,5460,5460,0
|
|
20240314,165300,880073920,5460,5460,5460,5460,0
|
|
20240314,165200,880073920,5460,5460,5460,5460,0
|
|
20240314,165100,880073920,5460,5460,5460,5460,0
|
|
20240314,165000,880073920,5460,5460,5460,5460,0
|
|
20240314,164900,880073920,5460,5460,5460,5460,0
|
|
20240314,164800,880073920,5460,5460,5460,5460,0
|
|
20240314,164700,880073920,5460,5460,5460,5460,0
|
|
20240314,164600,880073920,5460,5460,5460,5460,0
|
|
20240314,164500,880073920,5460,5460,5460,5460,0
|
|
20240314,164400,880073920,5460,5460,5460,5460,0
|
|
20240314,164300,880073920,5460,5460,5460,5460,0
|
|
20240314,164200,880073920,5460,5460,5460,5460,0
|
|
20240314,164100,880073920,5460,5460,5460,5460,0
|
|
20240314,164000,880073920,5460,5460,5460,5460,0
|
|
20240314,163900,880073920,5460,5460,5460,5460,0
|
|
20240314,163800,880073920,5460,5460,5460,5460,0
|
|
20240314,163700,880073920,5460,5460,5460,5460,0
|
|
20240314,163600,880073920,5460,5460,5460,5460,0
|
|
20240314,163500,880073920,5460,5460,5460,5460,0
|
|
20240314,163400,880073920,5460,5460,5460,5460,0
|
|
20240314,163300,880073920,5460,5460,5460,5460,0
|
|
20240314,163200,880073920,5460,5460,5460,5460,0
|
|
20240314,163100,880073920,5460,5460,5460,5460,10226
|
|
20240314,163000,880073920,5460,5460,5460,5460,0
|
|
20240314,162900,880073920,5460,5460,5460,5460,0
|
|
20240314,162800,880073920,5460,5460,5460,5460,0
|
|
20240314,162700,880073920,5460,5460,5460,5460,0
|
|
20240314,162600,880073920,5460,5460,5460,5460,0
|
|
20240314,162500,880073920,5460,5460,5460,5460,0
|
|
20240314,162400,880073920,5460,5460,5460,5460,0
|
|
20240314,162300,880073920,5460,5460,5460,5460,0
|
|
20240314,162200,880073920,5460,5460,5460,5460,0
|
|
20240314,162100,880073920,5460,5460,5460,5460,0
|
|
20240314,162000,880073920,5460,5460,5460,5460,0
|
|
20240314,161900,880073920,5460,5460,5460,5460,0
|
|
20240314,161800,880073920,5460,5460,5460,5460,0
|
|
20240314,161700,880073920,5460,5460,5460,5460,0
|
|
20240314,161600,880073920,5460,5460,5460,5460,0
|
|
20240314,161500,880073920,5460,5460,5460,5460,0
|
|
20240314,161400,880073920,5460,5460,5460,5460,0
|
|
20240314,161300,880073920,5460,5460,5460,5460,0
|
|
20240314,161200,880073920,5460,5460,5460,5460,0
|
|
20240314,161100,880073920,5460,5460,5460,5460,0
|
|
20240314,161000,880073920,5460,5460,5460,5460,0
|
|
20240314,160900,880073920,5460,5460,5460,5460,0
|
|
20240314,160800,880073920,5460,5460,5460,5460,0
|
|
20240314,160700,880073920,5460,5460,5460,5460,0
|
|
20240314,160600,880073920,5460,5460,5460,5460,0
|
|
20240314,160500,880073920,5460,5460,5460,5460,0
|
|
20240314,160400,880073920,5460,5460,5460,5460,0
|
|
20240314,160300,880073920,5460,5460,5460,5460,0
|
|
20240314,160200,880073920,5460,5460,5460,5460,0
|
|
20240314,160100,880073920,5460,5460,5460,5460,10226
|
|
20240314,160000,880073920,5460,5460,5460,5460,0
|
|
20240314,155900,880073920,5460,5460,5460,5460,0
|
|
20240314,155800,880073920,5460,5460,5460,5460,0
|
|
20240314,155700,880073920,5460,5460,5460,5460,0
|
|
20240314,155600,880073920,5460,5460,5460,5460,0
|
|
20240314,155500,880073920,5460,5460,5460,5460,0
|
|
20240314,155400,880073920,5460,5460,5460,5460,0
|
|
20240314,155300,880073920,5460,5460,5460,5460,0
|
|
20240314,155200,880073920,5460,5460,5460,5460,0
|
|
20240314,155100,880073920,5460,5460,5460,5460,0
|
|
20240314,155000,880073920,5460,5460,5460,5460,0
|
|
20240314,154900,880073920,5460,5460,5460,5460,0
|
|
20240314,154800,880073920,5460,5460,5460,5460,0
|
|
20240314,154700,880073920,5460,5460,5460,5460,0
|
|
20240314,154600,880073920,5460,5460,5460,5460,0
|
|
20240314,154500,880073920,5460,5460,5460,5460,0
|
|
20240314,154400,880073920,5460,5460,5460,5460,0
|
|
20240314,154300,880073920,5460,5460,5460,5460,0
|
|
20240314,154200,880073920,5460,5460,5460,5460,0
|
|
20240314,154100,880073920,5460,5460,5460,5460,0
|
|
20240314,154000,880073920,5460,5460,5460,5460,0
|
|
20240314,153900,880073920,5460,5460,5460,5460,0
|
|
20240314,153800,880073920,5460,5460,5460,5460,0
|
|
20240314,153700,880073920,5460,5460,5460,5460,0
|
|
20240314,153600,880073920,5460,5460,5460,5460,0
|
|
20240314,153500,880073920,5460,5460,5460,5460,0
|
|
20240314,153400,880073920,5460,5460,5460,5460,0
|
|
20240314,153300,880073920,5460,5460,5460,5460,0
|
|
20240314,153200,880073920,5460,5460,5460,5460,0
|
|
20240314,153100,880073920,5460,5460,5460,5460,10226
|
|
20240314,153000,880073920,5460,5460,5460,5460,10226
|
|
20240314,152900,824239960,5490,5490,5490,5490,0
|
|
20240314,152800,824239960,5490,5490,5490,5490,0
|
|
20240314,152700,824239960,5490,5490,5490,5490,0
|
|
20240314,152600,824239960,5490,5490,5490,5490,0
|
|
20240314,152500,824239960,5490,5490,5490,5490,0
|
|
20240314,152400,824239960,5490,5490,5490,5490,0
|
|
20240314,152300,824239960,5490,5490,5490,5490,0
|
|
20240314,152200,824239960,5490,5490,5490,5490,0
|
|
20240314,152100,824239960,5490,5490,5490,5490,0
|
|
20240314,152000,824239960,5490,5490,5490,5490,0
|
|
20240314,151900,824239960,5490,5470,5490,5470,350
|
|
20240314,151800,822322380,5470,5480,5480,5470,1664
|
|
20240314,151700,813220280,5480,5480,5480,5480,903
|
|
20240314,151600,808271840,5480,5480,5480,5480,189
|
|
20240314,151500,807236120,5480,5490,5490,5480,323
|
|
20240314,151400,805465900,5480,5480,5480,5480,0
|
|
20240314,151300,805465900,5480,5490,5490,5480,150
|
|
20240314,151200,804642900,5480,5480,5480,5480,176
|
|
20240314,151100,803678420,5480,5480,5480,5480,6
|
|
20240314,151000,803645540,5480,5480,5480,5480,4
|
|
20240314,150900,803623620,5480,5480,5480,5480,547
|
|
20240314,150800,800626060,5480,5480,5480,5480,257
|
|
20240314,150700,799217700,5480,5480,5480,5480,1659
|
|
20240314,150600,790126380,5470,5480,5480,5470,84
|
|
20240314,150500,789666070,5480,5480,5480,5470,152
|
|
20240314,150400,788834610,5470,5470,5470,5470,1
|
|
20240314,150300,788829140,5480,5480,5480,5480,150
|
|
20240314,150200,788007140,5470,5470,5470,5470,0
|
|
20240314,150100,788007140,5470,5470,5470,5470,1
|
|
20240314,150000,788001670,5470,5470,5470,5470,75
|
|
20240314,145900,787591420,5470,5470,5470,5470,0
|
|
20240314,145800,787591420,5470,5470,5470,5470,40
|
|
20240314,145700,787372620,5470,5470,5470,5470,0
|
|
20240314,145600,787372620,5470,5480,5480,5470,3
|
|
20240314,145500,787356190,5470,5470,5470,5470,1
|
|
20240314,145400,787350720,5480,5480,5480,5480,92
|
|
20240314,145300,786846560,5480,5480,5480,5480,0
|
|
20240314,145200,786846560,5480,5480,5480,5480,5
|
|
20240314,145100,786819160,5480,5480,5480,5480,742
|
|
20240314,145000,782753000,5480,5480,5480,5480,110
|
|
20240314,144900,782150200,5480,5480,5480,5480,100
|
|
20240314,144800,781602200,5480,5480,5480,5480,80
|
|
20240314,144700,781163800,5480,5480,5480,5480,71
|
|
20240314,144600,780774720,5480,5480,5480,5480,274
|
|
20240314,144500,779273200,5480,5480,5480,5480,51
|
|
20240314,144400,778993720,5480,5480,5480,5480,870
|
|
20240314,144300,774226120,5480,5480,5480,5480,1
|
|
20240314,144200,774220640,5480,5490,5490,5480,89
|
|
20240314,144100,773732910,5490,5490,5490,5490,10
|
|
20240314,144000,773678010,5490,5490,5490,5490,180
|
|
20240314,143900,772689810,5490,5490,5490,5490,425
|
|
20240314,143800,770356560,5480,5480,5480,5480,0
|
|
20240314,143700,770356560,5480,5480,5480,5480,0
|
|
20240314,143600,770356560,5480,5480,5480,5480,3
|
|
20240314,143500,770340120,5480,5480,5480,5480,71
|
|
20240314,143400,769951040,5490,5490,5490,5490,100
|
|
20240314,143300,769402040,5500,5500,5500,5500,0
|
|
20240314,143200,769402040,5500,5500,5500,5500,0
|
|
20240314,143100,769402040,5500,5460,5500,5460,1406
|
|
20240314,143000,761677100,5460,5470,5470,5460,72
|
|
20240314,142900,761283970,5470,5460,5470,5460,23
|
|
20240314,142800,761158360,5460,5470,5470,5460,75
|
|
20240314,142700,760748510,5460,5460,5460,5460,40
|
|
20240314,142600,760530110,5470,5480,5480,5470,116
|
|
20240314,142500,759894640,5480,5480,5480,5480,60
|
|
20240314,142400,759565840,5480,5480,5480,5480,40
|
|
20240314,142300,759346640,5480,5480,5500,5480,1272
|
|
20240314,142200,752351670,5480,5480,5480,5480,40
|
|
20240314,142100,752132470,5480,5480,5500,5480,1062
|
|
20240314,142000,746294520,5480,5480,5490,5480,366
|
|
20240314,141900,744285580,5490,5480,5490,5480,621
|
|
20240314,141800,740876700,5480,5470,5490,5470,1393
|
|
20240314,141700,733243100,5470,5470,5470,5460,72
|
|
20240314,141600,732849460,5470,5470,5470,5470,61
|
|
20240314,141500,732515790,5470,5470,5470,5470,181
|
|
20240314,141400,731525720,5470,5470,5480,5470,340
|
|
20240314,141300,729664920,5470,5470,5470,5470,40
|
|
20240314,141200,729446120,5470,5460,5470,5460,136
|
|
20240314,141100,728703310,5460,5470,5470,5460,43
|
|
20240314,141000,728468500,5470,5470,5470,5460,60
|
|
20240314,140900,728140850,5460,5460,5460,5460,40
|
|
20240314,140800,727922450,5460,5460,5460,5460,40
|
|
20240314,140700,727704050,5460,5460,5490,5460,615
|
|
20240314,140600,724335270,5460,5470,5470,5460,1604
|
|
20240314,140500,715562210,5470,5470,5470,5470,40
|
|
20240314,140400,715343410,5470,5470,5470,5470,111
|
|
20240314,140300,714736240,5470,5470,5470,5470,60
|
|
20240314,140200,714408040,5470,5470,5470,5470,90
|
|
20240314,140100,713915740,5470,5480,5480,5470,51
|
|
20240314,140000,713636670,5480,5470,5480,5470,144
|
|
20240314,135900,712848890,5470,5480,5480,5470,101
|
|
20240314,135800,712295610,5480,5480,5480,5480,133
|
|
20240314,135700,711566770,5480,5480,5480,5480,41
|
|
20240314,135600,711342090,5480,5480,5480,5480,494
|
|
20240314,135500,708634970,5480,5490,5490,5480,560
|
|
20240314,135400,705564970,5490,5490,5490,5490,868
|
|
20240314,135300,700799650,5490,5490,5490,5490,741
|
|
20240314,135200,696731560,5490,5490,5490,5490,40
|
|
20240314,135100,696511960,5490,5490,5500,5490,42
|
|
20240314,135000,696281370,5490,5490,5490,5480,244
|
|
20240314,134900,694942720,5480,5480,5480,5480,91
|
|
20240314,134800,694444040,5480,5490,5490,5480,1182
|
|
20240314,134700,687956900,5490,5490,5490,5490,340
|
|
20240314,134600,686090300,5490,5490,5490,5490,40
|
|
20240314,134500,685870700,5490,5490,5500,5490,1063
|
|
20240314,134400,680024830,5490,5490,5490,5490,252
|
|
20240314,134300,678641350,5500,5500,5500,5500,752
|
|
20240314,134200,674505350,5500,5500,5500,5500,2
|
|
20240314,134100,674494350,5500,5500,5500,5500,2
|
|
20240314,134000,674483350,5500,5500,5500,5500,2036
|
|
20240314,133900,663285350,5500,5500,5500,5500,1282
|
|
20240314,133800,656234350,5500,5500,5500,5500,673
|
|
20240314,133700,652532850,5500,5500,5510,5500,468
|
|
20240314,133600,649957950,5510,5510,5510,5510,120
|
|
20240314,133500,649296750,5510,5500,5510,5500,2907
|
|
20240314,133400,633287410,5510,5510,5510,5510,25
|
|
20240314,133300,633149660,5500,5500,5500,5500,95
|
|
20240314,133200,632627160,5510,5510,5510,5500,87
|
|
20240314,133100,632147800,5510,5510,5510,5510,22
|
|
20240314,133000,632026580,5510,5510,5510,5510,0
|
|
20240314,132900,632026580,5510,5500,5510,5500,56
|
|
20240314,132800,631718270,5500,5510,5510,5500,512
|
|
20240314,132700,628897170,5510,5500,5510,5500,3894
|
|
20240314,132600,607466420,5500,5500,5500,5500,18
|
|
20240314,132500,607367420,5500,5490,5500,5490,220
|
|
20240314,132400,606159520,5500,5490,5500,5490,1504
|
|
20240314,132300,597902450,5500,5490,5500,5490,243
|
|
20240314,132200,596567380,5500,5500,5500,5500,372
|
|
20240314,132100,594521380,5500,5510,5510,5500,4
|
|
20240314,132000,594499370,5500,5500,5500,5500,414
|
|
20240314,131900,592222370,5480,5490,5500,5480,5395
|
|
20240314,131800,562554640,5480,5490,5490,5480,421
|
|
20240314,131700,560244080,5490,5480,5500,5480,2624
|
|
20240314,131600,545843760,5470,5480,5490,5470,2079
|
|
20240314,131500,534443220,5480,5480,5480,5480,200
|
|
20240314,131400,533347220,5470,5470,5470,5470,302
|
|
20240314,131300,531695280,5470,5470,5470,5470,200
|
|
20240314,131200,530601280,5470,5470,5470,5470,0
|
|
20240314,131100,530601280,5470,5470,5470,5470,50
|
|
20240314,131000,530327780,5460,5460,5460,5460,0
|
|
20240314,130900,530327780,5460,5460,5460,5460,87
|
|
20240314,130800,529852760,5460,5470,5470,5460,775
|
|
20240314,130700,525621140,5470,5470,5470,5470,5
|
|
20240314,130600,525593790,5470,5470,5470,5470,378
|
|
20240314,130500,523526130,5460,5460,5460,5460,0
|
|
20240314,130400,523526130,5460,5460,5460,5460,0
|
|
20240314,130300,523526130,5460,5460,5460,5460,81
|
|
20240314,130200,523083870,5470,5470,5470,5470,55
|
|
20240314,130100,522783020,5470,5470,5470,5470,0
|
|
20240314,130000,522783020,5470,5470,5470,5470,40
|
|
20240314,125900,522564220,5470,5470,5470,5470,222
|
|
20240314,125800,521349880,5460,5460,5460,5460,100
|
|
20240314,125700,520803880,5460,5460,5460,5460,21
|
|
20240314,125600,520689220,5460,5460,5460,5460,14
|
|
20240314,125500,520612780,5460,5460,5460,5460,2
|
|
20240314,125400,520601860,5450,5480,5480,5450,52
|
|
20240314,125300,520318300,5480,5480,5480,5480,2
|
|
20240314,125200,520307340,5480,5460,5480,5450,5043
|
|
20240314,125100,492724980,5460,5460,5460,5460,0
|
|
20240314,125000,492724980,5460,5460,5460,5460,104
|
|
20240314,124900,492157140,5460,5460,5460,5460,0
|
|
20240314,124800,492157140,5460,5460,5460,5460,0
|
|
20240314,124700,492157140,5460,5450,5460,5450,1104
|
|
20240314,124600,486129350,5460,5450,5460,5450,37
|
|
20240314,124500,485927340,5450,5450,5450,5450,103
|
|
20240314,124400,485365990,5450,5450,5450,5450,215
|
|
20240314,124300,484194240,5450,5450,5450,5450,202
|
|
20240314,124200,483093340,5450,5450,5450,5450,0
|
|
20240314,124100,483093340,5450,5450,5450,5450,35
|
|
20240314,124000,482902590,5450,5450,5450,5450,0
|
|
20240314,123900,482902590,5450,5450,5450,5450,1
|
|
20240314,123800,482897140,5440,5440,5440,5440,0
|
|
20240314,123700,482897140,5440,5440,5440,5440,0
|
|
20240314,123600,482897140,5440,5450,5450,5440,105
|
|
20240314,123500,482324940,5440,5440,5440,5440,277
|
|
20240314,123400,480818060,5440,5440,5440,5440,0
|
|
20240314,123300,480818060,5440,5440,5440,5440,0
|
|
20240314,123200,480818060,5440,5440,5440,5440,0
|
|
20240314,123100,480818060,5440,5430,5460,5430,1007
|
|
20240314,123000,475326010,5420,5420,5420,5420,0
|
|
20240314,122900,475326010,5420,5430,5430,5420,330
|
|
20240314,122800,473534760,5430,5430,5430,5430,30
|
|
20240314,122700,473371860,5430,5430,5430,5430,0
|
|
20240314,122600,473371860,5430,5430,5430,5430,0
|
|
20240314,122500,473371860,5430,5430,5430,5430,0
|
|
20240314,122400,473371860,5430,5450,5450,5430,1448
|
|
20240314,122300,465482370,5440,5430,5440,5430,2394
|
|
20240314,122200,452459020,5430,5430,5430,5430,2299
|
|
20240314,122100,439975450,5420,5420,5420,5420,26
|
|
20240314,122000,439834530,5420,5420,5420,5420,30
|
|
20240314,121900,439671930,5420,5420,5420,5420,91
|
|
20240314,121800,439178710,5420,5420,5420,5420,0
|
|
20240314,121700,439178710,5420,5420,5420,5420,0
|
|
20240314,121600,439178710,5420,5420,5420,5420,20
|
|
20240314,121500,439070310,5420,5420,5420,5420,546
|
|
20240314,121400,436110990,5420,5420,5420,5420,0
|
|
20240314,121300,436110990,5420,5420,5420,5420,0
|
|
20240314,121200,436110990,5420,5420,5420,5420,10
|
|
20240314,121100,436056790,5420,5420,5420,5420,200
|
|
20240314,121000,434972790,5420,5420,5420,5420,0
|
|
20240314,120900,434972790,5420,5420,5420,5420,0
|
|
20240314,120800,434972790,5420,5420,5420,5420,0
|
|
20240314,120700,434972790,5420,5420,5420,5420,0
|
|
20240314,120600,434972790,5420,5420,5420,5420,360
|
|
20240314,120500,433021590,5430,5420,5430,5420,91
|
|
20240314,120400,432528330,5420,5420,5420,5420,0
|
|
20240314,120300,432528330,5420,5420,5420,5420,232
|
|
20240314,120200,431270890,5430,5430,5430,5430,0
|
|
20240314,120100,431270890,5430,5430,5430,5430,0
|
|
20240314,120000,431270890,5430,5420,5430,5420,39
|
|
20240314,115900,431059500,5430,5430,5430,5430,0
|
|
20240314,115800,431059500,5430,5430,5430,5430,0
|
|
20240314,115700,431059500,5430,5420,5430,5420,42
|
|
20240314,115600,430831750,5430,5420,5430,5420,109
|
|
20240314,115500,430240470,5420,5420,5420,5420,7
|
|
20240314,115400,430202530,5420,5420,5420,5420,200
|
|
20240314,115300,429118530,5420,5420,5420,5420,82
|
|
20240314,115200,428674090,5420,5420,5420,5420,0
|
|
20240314,115100,428674090,5420,5420,5420,5420,30
|
|
20240314,115000,428511490,5410,5420,5430,5410,1538
|
|
20240314,114900,420176330,5420,5420,5420,5420,180
|
|
20240314,114800,419200730,5420,5420,5420,5420,0
|
|
20240314,114700,419200730,5420,5420,5420,5420,3478
|
|
20240314,114600,400349970,5430,5430,5430,5430,0
|
|
20240314,114500,400349970,5430,5430,5430,5430,0
|
|
20240314,114400,400349970,5430,5430,5430,5430,608
|
|
20240314,114300,397048530,5420,5420,5420,5420,1000
|
|
20240314,114200,391628530,5430,5430,5430,5430,0
|
|
20240314,114100,391628530,5430,5430,5430,5430,2
|
|
20240314,114000,391617670,5430,5430,5430,5430,120
|
|
20240314,113900,390966070,5440,5440,5440,5440,0
|
|
20240314,113800,390966070,5440,5440,5440,5440,0
|
|
20240314,113700,390966070,5440,5440,5440,5440,55
|
|
20240314,113600,390666870,5440,5440,5440,5440,0
|
|
20240314,113500,390666870,5440,5430,5440,5420,890
|
|
20240314,113400,385835120,5440,5440,5440,5440,2
|
|
20240314,113300,385824240,5440,5430,5440,5430,32
|
|
20240314,113200,385650470,5430,5430,5430,5430,303
|
|
20240314,113100,384005180,5430,5430,5430,5430,20
|
|
20240314,113000,383896580,5440,5440,5440,5440,0
|
|
20240314,112900,383896580,5440,5440,5440,5440,10
|
|
20240314,112800,383842180,5440,5440,5440,5440,0
|
|
20240314,112700,383842180,5440,5440,5440,5440,0
|
|
20240314,112600,383842180,5440,5440,5440,5440,0
|
|
20240314,112500,383842180,5440,5440,5440,5440,100
|
|
20240314,112400,383298180,5440,5440,5440,5440,100
|
|
20240314,112300,382754180,5440,5440,5440,5440,0
|
|
20240314,112200,382754180,5440,5440,5440,5440,30
|
|
20240314,112100,382590980,5440,5430,5440,5430,611
|
|
20240314,112000,379272140,5440,5440,5440,5440,0
|
|
20240314,111900,379272140,5440,5440,5440,5440,0
|
|
20240314,111800,379272140,5440,5440,5440,5440,0
|
|
20240314,111700,379272140,5440,5430,5440,5430,403
|
|
20240314,111600,377083830,5430,5430,5430,5430,0
|
|
20240314,111500,377083830,5430,5430,5430,5430,219
|
|
20240314,111400,375894660,5430,5430,5430,5430,60
|
|
20240314,111300,375568860,5430,5430,5430,5430,243
|
|
20240314,111200,374249370,5430,5430,5430,5430,4
|
|
20240314,111100,374227650,5420,5440,5440,5420,1029
|
|
20240314,111000,368646570,5430,5430,5430,5430,275
|
|
20240314,110900,367153320,5430,5430,5430,5430,0
|
|
20240314,110800,367153320,5430,5430,5430,5430,1
|
|
20240314,110700,367147890,5440,5440,5440,5440,26
|
|
20240314,110600,367006450,5450,5450,5450,5450,1
|
|
20240314,110500,367001000,5450,5450,5450,5450,0
|
|
20240314,110400,367001000,5450,5440,5450,5440,16
|
|
20240314,110300,366913810,5440,5440,5440,5440,37
|
|
20240314,110200,366712530,5440,5440,5440,5440,0
|
|
20240314,110100,366712530,5440,5440,5440,5440,309
|
|
20240314,110000,365031570,5430,5420,5430,5420,577
|
|
20240314,105900,361898470,5410,5440,5440,5400,5237
|
|
20240314,105800,333557550,5440,5440,5440,5440,0
|
|
20240314,105700,333557550,5440,5440,5440,5440,99
|
|
20240314,105600,333018990,5430,5440,5440,5430,200
|
|
20240314,105500,331932980,5440,5440,5440,5440,20
|
|
20240314,105400,331824180,5440,5440,5440,5440,0
|
|
20240314,105300,331824180,5440,5440,5440,5440,8
|
|
20240314,105200,331780660,5440,5440,5440,5440,0
|
|
20240314,105100,331780660,5440,5440,5440,5440,2
|
|
20240314,105000,331769780,5440,5440,5440,5430,165
|
|
20240314,104900,330873180,5440,5440,5440,5440,1007
|
|
20240314,104800,325395100,5450,5450,5450,5450,1
|
|
20240314,104700,325389650,5450,5450,5450,5450,15
|
|
20240314,104600,325307900,5450,5450,5450,5450,4
|
|
20240314,104500,325286100,5460,5460,5460,5460,6
|
|
20240314,104400,325253340,5450,5450,5450,5440,927
|
|
20240314,104300,320202080,5450,5450,5450,5450,0
|
|
20240314,104200,320202080,5450,5450,5450,5450,1052
|
|
20240314,104100,314468680,5450,5460,5460,5450,224
|
|
20240314,104000,313246640,5460,5460,5460,5460,0
|
|
20240314,103900,313246640,5460,5460,5460,5460,0
|
|
20240314,103800,313246640,5460,5460,5460,5460,0
|
|
20240314,103700,313246640,5460,5460,5460,5460,0
|
|
20240314,103600,313246640,5460,5460,5460,5460,0
|
|
20240314,103500,313246640,5460,5450,5460,5450,205
|
|
20240314,103400,312128390,5460,5460,5460,5460,0
|
|
20240314,103300,312128390,5460,5450,5460,5450,1737
|
|
20240314,103200,302646010,5450,5450,5450,5450,0
|
|
20240314,103100,302646010,5450,5450,5450,5450,17
|
|
20240314,103000,302553360,5450,5460,5460,5450,621
|
|
20240314,102900,299168870,5450,5450,5450,5450,0
|
|
20240314,102800,299168870,5450,5450,5450,5450,15
|
|
20240314,102700,299087120,5460,5450,5460,5450,245
|
|
20240314,102600,297751570,5450,5450,5450,5450,181
|
|
20240314,102500,296765120,5450,5450,5450,5450,3
|
|
20240314,102400,296748770,5460,5450,5460,5450,6
|
|
20240314,102300,296716020,5450,5450,5450,5450,100
|
|
20240314,102200,296171020,5450,5450,5450,5450,0
|
|
20240314,102100,296171020,5450,5450,5450,5450,0
|
|
20240314,102000,296171020,5450,5450,5450,5450,1086
|
|
20240314,101900,290252320,5450,5450,5450,5450,0
|
|
20240314,101800,290252320,5450,5450,5450,5450,60
|
|
20240314,101700,289925320,5450,5450,5450,5450,0
|
|
20240314,101600,289925320,5450,5470,5470,5450,1534
|
|
20240314,101500,281546830,5470,5480,5480,5470,237
|
|
20240314,101400,280248410,5480,5470,5480,5470,917
|
|
20240314,101300,275223260,5460,5460,5480,5460,25
|
|
20240314,101200,275086730,5480,5470,5480,5470,1004
|
|
20240314,101100,269589280,5470,5470,5480,5470,284
|
|
20240314,101000,268035780,5470,5470,5480,5470,400
|
|
20240314,100900,265845950,5470,5460,5470,5460,1702
|
|
20240314,100800,256545410,5460,5460,5460,5450,659
|
|
20240314,100700,252948020,5460,5460,5460,5460,50
|
|
20240314,100600,252675020,5470,5470,5470,5470,941
|
|
20240314,100500,247527750,5470,5460,5470,5460,3
|
|
20240314,100400,247511350,5460,5450,5460,5450,752
|
|
20240314,100300,243406960,5460,5450,5460,5440,1693
|
|
20240314,100200,234185110,5450,5450,5450,5450,111
|
|
20240314,100100,233580160,5450,5460,5460,5450,2368
|
|
20240314,100000,220670590,5460,5450,5460,5450,539
|
|
20240314,095900,217732850,5450,5460,5460,5450,483
|
|
20240314,095800,215099370,5450,5450,5450,5450,1
|
|
20240314,095700,215093920,5450,5450,5460,5450,102
|
|
20240314,095600,214537020,5450,5450,5450,5450,1587
|
|
20240314,095500,205887870,5440,5440,5440,5440,1458
|
|
20240314,095400,197956350,5440,5430,5440,5430,2
|
|
20240314,095300,197945480,5430,5430,5430,5410,531
|
|
20240314,095200,195062380,5430,5420,5430,5420,1617
|
|
20240314,095100,186289160,5420,5420,5420,5420,15
|
|
20240314,095000,186207860,5420,5410,5420,5410,356
|
|
20240314,094900,184279630,5410,5400,5410,5400,173
|
|
20240314,094800,183344680,5390,5400,5400,5390,2765
|
|
20240314,094700,168414970,5410,5410,5410,5410,3
|
|
20240314,094600,168398740,5410,5410,5410,5410,1
|
|
20240314,094500,168393330,5410,5410,5410,5410,0
|
|
20240314,094400,168393330,5410,5410,5410,5410,114
|
|
20240314,094300,167776590,5410,5410,5410,5410,0
|
|
20240314,094200,167776590,5410,5410,5410,5410,0
|
|
20240314,094100,167776590,5410,5410,5410,5410,5
|
|
20240314,094000,167749540,5410,5410,5410,5410,1
|
|
20240314,093900,167744130,5400,5410,5410,5400,79
|
|
20240314,093800,167317490,5410,5410,5410,5410,4
|
|
20240314,093700,167295850,5410,5420,5420,5410,725
|
|
20240314,093600,163373590,5420,5420,5420,5420,0
|
|
20240314,093500,163373590,5420,5420,5430,5420,73
|
|
20240314,093400,162977430,5430,5430,5430,5410,4112
|
|
20240314,093300,140671160,5440,5440,5440,5440,0
|
|
20240314,093200,140671160,5440,5440,5450,5440,236
|
|
20240314,093100,139387120,5440,5430,5440,5420,595
|
|
20240314,093000,136151240,5430,5430,5430,5430,293
|
|
20240314,092900,134560250,5430,5440,5440,5430,137
|
|
20240314,092800,133815780,5440,5440,5460,5440,4424
|
|
20240314,092700,109683300,5430,5420,5430,5420,57
|
|
20240314,092600,109374190,5410,5410,5410,5410,0
|
|
20240314,092500,109374190,5410,5390,5420,5380,4304
|
|
20240314,092400,86109250,5380,5400,5400,5380,222
|
|
20240314,092300,84911850,5400,5380,5400,5380,183
|
|
20240314,092200,83927290,5390,5400,5400,5390,3000
|
|
20240314,092100,67756210,5410,5400,5410,5400,198
|
|
20240314,092000,66687000,5400,5400,5400,5400,280
|
|
20240314,091900,65175000,5400,5400,5400,5400,192
|
|
20240314,091800,64138200,5400,5400,5400,5390,3572
|
|
20240314,091700,44850900,5400,5400,5400,5400,234
|
|
20240314,091600,43587300,5400,5400,5400,5400,556
|
|
20240314,091500,40584900,5410,5410,5410,5410,388
|
|
20240314,091400,38485820,5410,5410,5410,5410,1050
|
|
20240314,091300,32805320,5420,5420,5430,5420,130
|
|
20240314,091200,32100570,5420,5420,5420,5420,14
|
|
20240314,091100,32024690,5420,5420,5420,5420,11
|
|
20240314,091000,31965070,5420,5420,5420,5410,16
|
|
20240314,090900,31878390,5420,5400,5420,5400,206
|
|
20240314,090800,30765940,5390,5420,5420,5390,2258
|
|
20240314,090700,18573020,5420,5420,5420,5420,10
|
|
20240314,090600,18518820,5410,5410,5450,5410,821
|
|
20240314,090500,14065460,5410,5410,5410,5410,443
|
|
20240314,090400,11668830,5420,5420,5420,5420,101
|
|
20240314,090300,11121410,5410,5420,5420,5410,461
|
|
20240314,090200,8627360,5420,5420,5420,5420,8
|
|
20240314,090100,8584000,5420,5410,5430,5410,117
|
|
20240314,090000,7950350,5410,5390,5410,5390,1475
|