574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,183100,1064383100,5500,5500,5500,5500,5445
|
|
20240315,183000,1064383100,5500,5500,5500,5500,0
|
|
20240315,182900,1064383100,5500,5500,5500,5500,0
|
|
20240315,182800,1064383100,5500,5500,5500,5500,0
|
|
20240315,182700,1064383100,5500,5500,5500,5500,0
|
|
20240315,182600,1064383100,5500,5500,5500,5500,0
|
|
20240315,182500,1064383100,5500,5500,5500,5500,0
|
|
20240315,182400,1064383100,5500,5500,5500,5500,0
|
|
20240315,182300,1064383100,5500,5500,5500,5500,0
|
|
20240315,182200,1064383100,5500,5500,5500,5500,0
|
|
20240315,182100,1064383100,5500,5500,5500,5500,0
|
|
20240315,182000,1064383100,5500,5500,5500,5500,0
|
|
20240315,181900,1064383100,5500,5500,5500,5500,0
|
|
20240315,181800,1064383100,5500,5500,5500,5500,0
|
|
20240315,181700,1064383100,5500,5500,5500,5500,0
|
|
20240315,181600,1064383100,5500,5500,5500,5500,0
|
|
20240315,181500,1064383100,5500,5500,5500,5500,0
|
|
20240315,181400,1064383100,5500,5500,5500,5500,0
|
|
20240315,181300,1064383100,5500,5500,5500,5500,0
|
|
20240315,181200,1064383100,5500,5500,5500,5500,0
|
|
20240315,181100,1064383100,5500,5500,5500,5500,0
|
|
20240315,181000,1064383100,5500,5500,5500,5500,0
|
|
20240315,180900,1064383100,5500,5500,5500,5500,0
|
|
20240315,180800,1064383100,5500,5500,5500,5500,0
|
|
20240315,180700,1064383100,5500,5500,5500,5500,0
|
|
20240315,180600,1064383100,5500,5500,5500,5500,0
|
|
20240315,180500,1064383100,5500,5500,5500,5500,0
|
|
20240315,180400,1064383100,5500,5500,5500,5500,0
|
|
20240315,180300,1064383100,5500,5500,5500,5500,0
|
|
20240315,180200,1064383100,5500,5500,5500,5500,0
|
|
20240315,180100,1064383100,5500,5500,5500,5500,5445
|
|
20240315,180000,1064383100,5500,5500,5500,5500,0
|
|
20240315,175900,1064383100,5500,5500,5500,5500,0
|
|
20240315,175800,1064383100,5500,5500,5500,5500,0
|
|
20240315,175700,1064383100,5500,5500,5500,5500,0
|
|
20240315,175600,1064383100,5500,5500,5500,5500,0
|
|
20240315,175500,1064383100,5500,5500,5500,5500,0
|
|
20240315,175400,1064383100,5500,5500,5500,5500,0
|
|
20240315,175300,1064383100,5500,5500,5500,5500,0
|
|
20240315,175200,1064383100,5500,5500,5500,5500,0
|
|
20240315,175100,1064383100,5500,5500,5500,5500,0
|
|
20240315,175000,1064383100,5500,5500,5500,5500,0
|
|
20240315,174900,1064383100,5500,5500,5500,5500,0
|
|
20240315,174800,1064383100,5500,5500,5500,5500,0
|
|
20240315,174700,1064383100,5500,5500,5500,5500,0
|
|
20240315,174600,1064383100,5500,5500,5500,5500,0
|
|
20240315,174500,1064383100,5500,5500,5500,5500,0
|
|
20240315,174400,1064383100,5500,5500,5500,5500,0
|
|
20240315,174300,1064383100,5500,5500,5500,5500,0
|
|
20240315,174200,1064383100,5500,5500,5500,5500,0
|
|
20240315,174100,1064383100,5500,5500,5500,5500,0
|
|
20240315,174000,1064383100,5500,5500,5500,5500,0
|
|
20240315,173900,1064383100,5500,5500,5500,5500,0
|
|
20240315,173800,1064383100,5500,5500,5500,5500,0
|
|
20240315,173700,1064383100,5500,5500,5500,5500,0
|
|
20240315,173600,1064383100,5500,5500,5500,5500,0
|
|
20240315,173500,1064383100,5500,5500,5500,5500,0
|
|
20240315,173400,1064383100,5500,5500,5500,5500,0
|
|
20240315,173300,1064383100,5500,5500,5500,5500,0
|
|
20240315,173200,1064383100,5500,5500,5500,5500,0
|
|
20240315,173100,1064383100,5500,5500,5500,5500,5445
|
|
20240315,173000,1064383100,5500,5500,5500,5500,0
|
|
20240315,172900,1064383100,5500,5500,5500,5500,0
|
|
20240315,172800,1064383100,5500,5500,5500,5500,0
|
|
20240315,172700,1064383100,5500,5500,5500,5500,0
|
|
20240315,172600,1064383100,5500,5500,5500,5500,0
|
|
20240315,172500,1064383100,5500,5500,5500,5500,0
|
|
20240315,172400,1064383100,5500,5500,5500,5500,0
|
|
20240315,172300,1064383100,5500,5500,5500,5500,0
|
|
20240315,172200,1064383100,5500,5500,5500,5500,0
|
|
20240315,172100,1064383100,5500,5500,5500,5500,0
|
|
20240315,172000,1064383100,5500,5500,5500,5500,0
|
|
20240315,171900,1064383100,5500,5500,5500,5500,0
|
|
20240315,171800,1064383100,5500,5500,5500,5500,0
|
|
20240315,171700,1064383100,5500,5500,5500,5500,0
|
|
20240315,171600,1064383100,5500,5500,5500,5500,0
|
|
20240315,171500,1064383100,5500,5500,5500,5500,0
|
|
20240315,171400,1064383100,5500,5500,5500,5500,0
|
|
20240315,171300,1064383100,5500,5500,5500,5500,0
|
|
20240315,171200,1064383100,5500,5500,5500,5500,0
|
|
20240315,171100,1064383100,5500,5500,5500,5500,0
|
|
20240315,171000,1064383100,5500,5500,5500,5500,0
|
|
20240315,170900,1064383100,5500,5500,5500,5500,0
|
|
20240315,170800,1064383100,5500,5500,5500,5500,0
|
|
20240315,170700,1064383100,5500,5500,5500,5500,0
|
|
20240315,170600,1064383100,5500,5500,5500,5500,0
|
|
20240315,170500,1064383100,5500,5500,5500,5500,0
|
|
20240315,170400,1064383100,5500,5500,5500,5500,0
|
|
20240315,170300,1064383100,5500,5500,5500,5500,0
|
|
20240315,170200,1064383100,5500,5500,5500,5500,0
|
|
20240315,170100,1064383100,5500,5500,5500,5500,5445
|
|
20240315,170000,1064383100,5500,5500,5500,5500,0
|
|
20240315,165900,1064383100,5500,5500,5500,5500,0
|
|
20240315,165800,1064383100,5500,5500,5500,5500,0
|
|
20240315,165700,1064383100,5500,5500,5500,5500,0
|
|
20240315,165600,1064383100,5500,5500,5500,5500,0
|
|
20240315,165500,1064383100,5500,5500,5500,5500,0
|
|
20240315,165400,1064383100,5500,5500,5500,5500,0
|
|
20240315,165300,1064383100,5500,5500,5500,5500,0
|
|
20240315,165200,1064383100,5500,5500,5500,5500,0
|
|
20240315,165100,1064383100,5500,5500,5500,5500,0
|
|
20240315,165000,1064383100,5500,5500,5500,5500,0
|
|
20240315,164900,1064383100,5500,5500,5500,5500,0
|
|
20240315,164800,1064383100,5500,5500,5500,5500,0
|
|
20240315,164700,1064383100,5500,5500,5500,5500,0
|
|
20240315,164600,1064383100,5500,5500,5500,5500,0
|
|
20240315,164500,1064383100,5500,5500,5500,5500,0
|
|
20240315,164400,1064383100,5500,5500,5500,5500,0
|
|
20240315,164300,1064383100,5500,5500,5500,5500,0
|
|
20240315,164200,1064383100,5500,5500,5500,5500,0
|
|
20240315,164100,1064383100,5500,5500,5500,5500,0
|
|
20240315,164000,1064383100,5500,5500,5500,5500,0
|
|
20240315,163900,1064383100,5500,5500,5500,5500,0
|
|
20240315,163800,1064383100,5500,5500,5500,5500,0
|
|
20240315,163700,1064383100,5500,5500,5500,5500,0
|
|
20240315,163600,1064383100,5500,5500,5500,5500,0
|
|
20240315,163500,1064383100,5500,5500,5500,5500,0
|
|
20240315,163400,1064383100,5500,5500,5500,5500,0
|
|
20240315,163300,1064383100,5500,5500,5500,5500,0
|
|
20240315,163200,1064383100,5500,5500,5500,5500,0
|
|
20240315,163100,1064383100,5500,5500,5500,5500,5445
|
|
20240315,163000,1064383100,5500,5500,5500,5500,0
|
|
20240315,162900,1064383100,5500,5500,5500,5500,0
|
|
20240315,162800,1064383100,5500,5500,5500,5500,0
|
|
20240315,162700,1064383100,5500,5500,5500,5500,0
|
|
20240315,162600,1064383100,5500,5500,5500,5500,0
|
|
20240315,162500,1064383100,5500,5500,5500,5500,0
|
|
20240315,162400,1064383100,5500,5500,5500,5500,0
|
|
20240315,162300,1064383100,5500,5500,5500,5500,0
|
|
20240315,162200,1064383100,5500,5500,5500,5500,0
|
|
20240315,162100,1064383100,5500,5500,5500,5500,0
|
|
20240315,162000,1064383100,5500,5500,5500,5500,0
|
|
20240315,161900,1064383100,5500,5500,5500,5500,0
|
|
20240315,161800,1064383100,5500,5500,5500,5500,0
|
|
20240315,161700,1064383100,5500,5500,5500,5500,0
|
|
20240315,161600,1064383100,5500,5500,5500,5500,0
|
|
20240315,161500,1064383100,5500,5500,5500,5500,0
|
|
20240315,161400,1064383100,5500,5500,5500,5500,0
|
|
20240315,161300,1064383100,5500,5500,5500,5500,0
|
|
20240315,161200,1064383100,5500,5500,5500,5500,0
|
|
20240315,161100,1064383100,5500,5500,5500,5500,0
|
|
20240315,161000,1064383100,5500,5500,5500,5500,0
|
|
20240315,160900,1064383100,5500,5500,5500,5500,0
|
|
20240315,160800,1064383100,5500,5500,5500,5500,0
|
|
20240315,160700,1064383100,5500,5500,5500,5500,0
|
|
20240315,160600,1064383100,5500,5500,5500,5500,0
|
|
20240315,160500,1064383100,5500,5500,5500,5500,0
|
|
20240315,160400,1064383100,5500,5500,5500,5500,0
|
|
20240315,160300,1064383100,5500,5500,5500,5500,0
|
|
20240315,160200,1064383100,5500,5500,5500,5500,0
|
|
20240315,160100,1064383100,5500,5500,5500,5500,5445
|
|
20240315,160000,1064383100,5500,5500,5500,5500,0
|
|
20240315,155900,1064383100,5500,5500,5500,5500,0
|
|
20240315,155800,1064383100,5500,5500,5500,5500,0
|
|
20240315,155700,1064383100,5500,5500,5500,5500,0
|
|
20240315,155600,1064383100,5500,5500,5500,5500,0
|
|
20240315,155500,1064383100,5500,5500,5500,5500,0
|
|
20240315,155400,1064383100,5500,5500,5500,5500,0
|
|
20240315,155300,1064383100,5500,5500,5500,5500,0
|
|
20240315,155200,1064383100,5500,5500,5500,5500,0
|
|
20240315,155100,1064383100,5500,5500,5500,5500,0
|
|
20240315,155000,1064383100,5500,5500,5500,5500,0
|
|
20240315,154900,1064383100,5500,5500,5500,5500,0
|
|
20240315,154800,1064383100,5500,5500,5500,5500,0
|
|
20240315,154700,1064383100,5500,5500,5500,5500,0
|
|
20240315,154600,1064383100,5500,5500,5500,5500,0
|
|
20240315,154500,1064383100,5500,5500,5500,5500,0
|
|
20240315,154400,1064383100,5500,5500,5500,5500,0
|
|
20240315,154300,1064383100,5500,5500,5500,5500,0
|
|
20240315,154200,1064383100,5500,5500,5500,5500,0
|
|
20240315,154100,1064383100,5500,5500,5500,5500,0
|
|
20240315,154000,1064383100,5500,5500,5500,5500,0
|
|
20240315,153900,1064383100,5500,5500,5500,5500,0
|
|
20240315,153800,1064383100,5500,5500,5500,5500,0
|
|
20240315,153700,1064383100,5500,5500,5500,5500,0
|
|
20240315,153600,1064383100,5500,5500,5500,5500,0
|
|
20240315,153500,1064383100,5500,5500,5500,5500,0
|
|
20240315,153400,1064383100,5500,5500,5500,5500,0
|
|
20240315,153300,1064383100,5500,5500,5500,5500,0
|
|
20240315,153200,1064383100,5500,5500,5500,5500,0
|
|
20240315,153100,1064383100,5500,5500,5500,5500,5445
|
|
20240315,153000,1064383100,5500,5500,5500,5500,5445
|
|
20240315,152900,1034435600,5530,5530,5530,5530,0
|
|
20240315,152800,1034435600,5530,5530,5530,5530,0
|
|
20240315,152700,1034435600,5530,5530,5530,5530,0
|
|
20240315,152600,1034435600,5530,5530,5530,5530,0
|
|
20240315,152500,1034435600,5530,5530,5530,5530,0
|
|
20240315,152400,1034435600,5530,5530,5530,5530,0
|
|
20240315,152300,1034435600,5530,5530,5530,5530,0
|
|
20240315,152200,1034435600,5530,5530,5530,5530,0
|
|
20240315,152100,1034435600,5530,5530,5530,5530,0
|
|
20240315,152000,1034435600,5530,5530,5530,5530,0
|
|
20240315,151900,1034435600,5530,5510,5530,5510,60
|
|
20240315,151800,1034104070,5510,5510,5510,5510,6
|
|
20240315,151700,1034071010,5510,5510,5510,5510,5
|
|
20240315,151600,1034043460,5510,5510,5510,5490,1928
|
|
20240315,151500,1023435330,5510,5510,5510,5510,543
|
|
20240315,151400,1020443400,5510,5530,5530,5510,277
|
|
20240315,151300,1018914690,5520,5520,5520,5520,0
|
|
20240315,151200,1018914690,5520,5520,5520,5520,21
|
|
20240315,151100,1018798770,5530,5530,5530,5530,90
|
|
20240315,151000,1018301070,5540,5540,5540,5540,1
|
|
20240315,150900,1018295530,5520,5500,5530,5500,1352
|
|
20240315,150800,1010827750,5500,5500,5500,5490,1627
|
|
20240315,150700,1001879710,5500,5510,5510,5500,121
|
|
20240315,150600,1001213130,5520,5520,5520,5520,0
|
|
20240315,150500,1001213130,5520,5520,5520,5520,1
|
|
20240315,150400,1001207610,5510,5510,5510,5510,0
|
|
20240315,150300,1001207610,5510,5510,5510,5500,342
|
|
20240315,150200,999323370,5500,5510,5510,5500,140
|
|
20240315,150100,998552760,5500,5510,5510,5500,18
|
|
20240315,150000,998453670,5500,5510,5510,5500,23
|
|
20240315,145900,998327070,5510,5510,5510,5510,385
|
|
20240315,145800,996205720,5510,5530,5530,5510,671
|
|
20240315,145700,992498510,5520,5520,5530,5510,572
|
|
20240315,145600,989345690,5510,5530,5530,5510,1191
|
|
20240315,145500,982771070,5530,5530,5530,5530,0
|
|
20240315,145400,982771070,5530,5530,5530,5530,25
|
|
20240315,145300,982632820,5530,5530,5530,5530,69
|
|
20240315,145200,982251250,5530,5530,5530,5530,40
|
|
20240315,145100,982030050,5510,5520,5520,5510,523
|
|
20240315,145000,979146840,5520,5520,5520,5520,2
|
|
20240315,144900,979135800,5510,5530,5530,5510,104
|
|
20240315,144800,978560750,5530,5530,5530,5530,1
|
|
20240315,144700,978555220,5520,5510,5520,5510,1005
|
|
20240315,144600,973008730,5500,5500,5500,5500,0
|
|
20240315,144500,973008730,5500,5500,5500,5500,101
|
|
20240315,144400,972453230,5500,5500,5500,5500,1000
|
|
20240315,144300,966953230,5490,5500,5500,5490,814
|
|
20240315,144200,962476430,5490,5490,5490,5490,0
|
|
20240315,144100,962476430,5490,5500,5500,5490,339
|
|
20240315,144000,960612400,5500,5500,5500,5500,0
|
|
20240315,143900,960612400,5500,5500,5500,5500,0
|
|
20240315,143800,960612400,5500,5490,5520,5490,307
|
|
20240315,143700,958926790,5500,5510,5510,5500,502
|
|
20240315,143600,956165780,5510,5510,5510,5510,0
|
|
20240315,143500,956165780,5510,5510,5510,5510,600
|
|
20240315,143400,952859780,5510,5510,5510,5510,2
|
|
20240315,143300,952848760,5510,5500,5510,5500,25
|
|
20240315,143200,952711250,5500,5500,5500,5500,17
|
|
20240315,143100,952617750,5510,5510,5510,5490,52
|
|
20240315,143000,952331250,5510,5500,5510,5500,3
|
|
20240315,142900,952314740,5510,5510,5510,5500,2936
|
|
20240315,142800,936166720,5500,5500,5500,5500,566
|
|
20240315,142700,933053720,5500,5500,5500,5500,0
|
|
20240315,142600,933053720,5500,5500,5500,5500,86
|
|
20240315,142500,932580720,5490,5490,5490,5490,100
|
|
20240315,142400,932031720,5490,5490,5490,5490,0
|
|
20240315,142300,932031720,5490,5490,5490,5490,24
|
|
20240315,142200,931899960,5490,5490,5490,5490,2
|
|
20240315,142100,931888980,5480,5480,5480,5480,0
|
|
20240315,142000,931888980,5480,5480,5480,5480,142
|
|
20240315,141900,931110820,5470,5480,5480,5470,1920
|
|
20240315,141800,920608220,5480,5480,5480,5480,101
|
|
20240315,141700,920054740,5480,5480,5480,5480,10
|
|
20240315,141600,919999940,5480,5480,5480,5480,0
|
|
20240315,141500,919999940,5480,5480,5480,5480,11
|
|
20240315,141400,919939660,5480,5480,5480,5480,1
|
|
20240315,141300,919934180,5470,5470,5470,5470,1
|
|
20240315,141200,919928710,5470,5470,5470,5470,52
|
|
20240315,141100,919644270,5470,5470,5470,5470,206
|
|
20240315,141000,918517450,5480,5480,5480,5480,101
|
|
20240315,140900,917963970,5480,5480,5480,5480,20
|
|
20240315,140800,917854370,5470,5480,5480,5470,7520
|
|
20240315,140700,876709390,5480,5480,5480,5480,2
|
|
20240315,140600,876698430,5490,5490,5490,5490,1
|
|
20240315,140500,876692940,5480,5480,5480,5480,48
|
|
20240315,140400,876429900,5490,5490,5490,5490,3
|
|
20240315,140300,876413430,5500,5500,5500,5500,0
|
|
20240315,140200,876413430,5500,5500,5500,5500,1
|
|
20240315,140100,876407930,5500,5500,5500,5500,0
|
|
20240315,140000,876407930,5500,5500,5500,5500,2
|
|
20240315,135900,876396930,5490,5490,5490,5490,1
|
|
20240315,135800,876391440,5480,5480,5480,5480,0
|
|
20240315,135700,876391440,5480,5480,5480,5480,4
|
|
20240315,135600,876369520,5480,5480,5480,5480,0
|
|
20240315,135500,876369520,5480,5480,5480,5480,5
|
|
20240315,135400,876342120,5470,5480,5480,5470,639
|
|
20240315,135300,872841060,5480,5500,5500,5470,7932
|
|
20240315,135200,829352360,5500,5500,5500,5500,1
|
|
20240315,135100,829346860,5490,5500,5500,5490,7
|
|
20240315,135000,829308410,5500,5500,5500,5500,1980
|
|
20240315,134900,818418410,5500,5500,5500,5500,0
|
|
20240315,134800,818418410,5500,5500,5500,5500,0
|
|
20240315,134700,818418410,5500,5500,5500,5490,326
|
|
20240315,134600,816626500,5500,5500,5500,5500,1188
|
|
20240315,134500,810092500,5500,5500,5500,5500,176
|
|
20240315,134400,809124500,5500,5520,5520,5500,794
|
|
20240315,134300,804753620,5520,5520,5520,5520,0
|
|
20240315,134200,804753620,5520,5500,5520,5500,51
|
|
20240315,134100,804473100,5500,5500,5500,5500,0
|
|
20240315,134000,804473100,5500,5500,5500,5500,243
|
|
20240315,133900,803136600,5520,5520,5520,5520,200
|
|
20240315,133800,802032600,5520,5510,5520,5510,101
|
|
20240315,133700,801476080,5500,5500,5510,5500,1905
|
|
20240315,133600,790996580,5500,5500,5500,5500,0
|
|
20240315,133500,790996580,5500,5500,5500,5500,0
|
|
20240315,133400,790996580,5500,5500,5500,5500,0
|
|
20240315,133300,790996580,5500,5510,5510,5500,1001
|
|
20240315,133200,785483130,5530,5520,5530,5520,1000
|
|
20240315,133100,779953140,5510,5510,5510,5510,0
|
|
20240315,133000,779953140,5510,5510,5510,5510,14
|
|
20240315,132900,779876000,5510,5510,5510,5510,0
|
|
20240315,132800,779876000,5510,5510,5510,5510,0
|
|
20240315,132700,779876000,5510,5510,5510,5510,0
|
|
20240315,132600,779876000,5510,5520,5520,5510,251
|
|
20240315,132500,778492980,5520,5520,5520,5520,132
|
|
20240315,132400,777764340,5520,5520,5520,5520,0
|
|
20240315,132300,777764340,5520,5520,5520,5520,0
|
|
20240315,132200,777764340,5520,5520,5520,5520,0
|
|
20240315,132100,777764340,5520,5520,5520,5520,38
|
|
20240315,132000,777554580,5530,5530,5530,5530,98
|
|
20240315,131900,777012640,5510,5520,5520,5510,2049
|
|
20240315,131800,765721420,5530,5530,5530,5530,384
|
|
20240315,131700,763597900,5530,5530,5530,5530,102
|
|
20240315,131600,763033840,5520,5520,5520,5520,100
|
|
20240315,131500,762481840,5520,5520,5520,5520,6
|
|
20240315,131400,762448720,5530,5530,5530,5530,0
|
|
20240315,131300,762448720,5530,5530,5530,5530,0
|
|
20240315,131200,762448720,5530,5530,5530,5530,0
|
|
20240315,131100,762448720,5530,5530,5530,5530,0
|
|
20240315,131000,762448720,5530,5530,5530,5530,1
|
|
20240315,130900,762443190,5530,5530,5530,5530,0
|
|
20240315,130800,762443190,5530,5530,5530,5530,0
|
|
20240315,130700,762443190,5530,5530,5530,5530,0
|
|
20240315,130600,762443190,5530,5530,5530,5530,0
|
|
20240315,130500,762443190,5530,5530,5530,5530,0
|
|
20240315,130400,762443190,5530,5530,5530,5530,0
|
|
20240315,130300,762443190,5530,5530,5530,5530,0
|
|
20240315,130200,762443190,5530,5530,5530,5530,0
|
|
20240315,130100,762443190,5530,5510,5530,5510,6
|
|
20240315,130000,762410110,5510,5520,5520,5510,1383
|
|
20240315,125900,754782700,5520,5520,5520,5520,2004
|
|
20240315,125800,743720620,5530,5530,5530,5530,221
|
|
20240315,125700,742498490,5540,5540,5540,5540,52
|
|
20240315,125600,742210410,5540,5540,5540,5540,0
|
|
20240315,125500,742210410,5540,5540,5540,5540,180
|
|
20240315,125400,741213210,5540,5540,5540,5540,0
|
|
20240315,125300,741213210,5540,5540,5540,5540,0
|
|
20240315,125200,741213210,5540,5540,5540,5540,40
|
|
20240315,125100,740991610,5550,5550,5550,5550,211
|
|
20240315,125000,739820560,5550,5540,5550,5540,149
|
|
20240315,124900,738994030,5520,5540,5540,5520,474
|
|
20240315,124800,736376200,5540,5540,5540,5540,952
|
|
20240315,124700,731102120,5530,5540,5540,5530,1012
|
|
20240315,124600,725495760,5540,5540,5540,5540,90
|
|
20240315,124500,724997160,5540,5540,5540,5540,500
|
|
20240315,124400,722227160,5540,5540,5540,5540,1
|
|
20240315,124300,722221620,5550,5550,5550,5550,673
|
|
20240315,124200,718486470,5550,5550,5550,5550,962
|
|
20240315,124100,713147370,5550,5540,5550,5540,6
|
|
20240315,124000,713114120,5540,5540,5540,5540,15
|
|
20240315,123900,713031020,5540,5540,5540,5540,60
|
|
20240315,123800,712698620,5540,5540,5540,5540,119
|
|
20240315,123700,712039360,5540,5540,5540,5540,0
|
|
20240315,123600,712039360,5540,5540,5540,5540,142
|
|
20240315,123500,711252680,5540,5540,5540,5540,549
|
|
20240315,123400,708211220,5540,5540,5540,5540,0
|
|
20240315,123300,708211220,5540,5540,5540,5540,0
|
|
20240315,123200,708211220,5540,5540,5540,5540,0
|
|
20240315,123100,708211220,5540,5540,5540,5540,60
|
|
20240315,123000,707878820,5540,5540,5540,5540,0
|
|
20240315,122900,707878820,5540,5540,5540,5540,6
|
|
20240315,122800,707845580,5540,5540,5540,5540,390
|
|
20240315,122700,705684980,5540,5540,5540,5540,0
|
|
20240315,122600,705684980,5540,5540,5540,5540,0
|
|
20240315,122500,705684980,5540,5550,5550,5540,537
|
|
20240315,122400,702709980,5550,5540,5550,5540,3112
|
|
20240315,122300,685469490,5530,5530,5530,5530,0
|
|
20240315,122200,685469490,5530,5530,5530,5530,0
|
|
20240315,122100,685469490,5530,5530,5530,5530,100
|
|
20240315,122000,684916490,5530,5530,5530,5530,0
|
|
20240315,121900,684916490,5530,5530,5530,5530,3
|
|
20240315,121800,684899900,5530,5530,5530,5530,1014
|
|
20240315,121700,679292480,5530,5530,5530,5530,100
|
|
20240315,121600,678739480,5530,5530,5530,5530,3
|
|
20240315,121500,678722890,5530,5530,5530,5530,1278
|
|
20240315,121400,671655550,5540,5540,5540,5540,2
|
|
20240315,121300,671644470,5540,5540,5540,5540,0
|
|
20240315,121200,671644470,5540,5540,5540,5540,0
|
|
20240315,121100,671644470,5540,5530,5540,5530,110
|
|
20240315,121000,671036070,5530,5530,5530,5530,38
|
|
20240315,120900,670825930,5540,5540,5540,5540,150
|
|
20240315,120800,669994930,5540,5540,5540,5540,0
|
|
20240315,120700,669994930,5540,5540,5540,5540,0
|
|
20240315,120600,669994930,5540,5540,5540,5540,8
|
|
20240315,120500,669950610,5540,5540,5540,5540,0
|
|
20240315,120400,669950610,5540,5540,5540,5540,10
|
|
20240315,120300,669895210,5540,5540,5540,5540,36
|
|
20240315,120200,669695770,5530,5530,5530,5530,250
|
|
20240315,120100,668313270,5540,5540,5540,5540,716
|
|
20240315,120000,664346630,5550,5540,5550,5540,122
|
|
20240315,115900,663670680,5540,5540,5540,5540,30
|
|
20240315,115800,663504480,5550,5550,5550,5550,0
|
|
20240315,115700,663504480,5550,5540,5550,5540,340
|
|
20240315,115600,661620480,5550,5550,5550,5550,0
|
|
20240315,115500,661620480,5550,5550,5550,5550,14
|
|
20240315,115400,661542780,5540,5540,5540,5540,0
|
|
20240315,115300,661542780,5540,5540,5540,5540,40
|
|
20240315,115200,661321180,5540,5540,5540,5540,810
|
|
20240315,115100,656833780,5540,5540,5540,5540,1
|
|
20240315,115000,656828240,5550,5550,5550,5550,1
|
|
20240315,114900,656822690,5540,5540,5540,5540,0
|
|
20240315,114800,656822690,5540,5540,5540,5540,1000
|
|
20240315,114700,651282690,5540,5540,5540,5540,950
|
|
20240315,114600,646019690,5540,5540,5540,5540,0
|
|
20240315,114500,646019690,5540,5540,5540,5540,850
|
|
20240315,114400,641310690,5540,5540,5540,5540,0
|
|
20240315,114300,641310690,5540,5540,5540,5540,0
|
|
20240315,114200,641310690,5540,5540,5540,5540,0
|
|
20240315,114100,641310690,5540,5540,5540,5540,1638
|
|
20240315,114000,632236170,5540,5540,5540,5540,2000
|
|
20240315,113900,621156170,5550,5530,5550,5530,2159
|
|
20240315,113800,609195800,5530,5530,5530,5530,20
|
|
20240315,113700,609085200,5540,5540,5540,5540,1
|
|
20240315,113600,609079660,5540,5540,5540,5540,0
|
|
20240315,113500,609079660,5540,5540,5540,5540,0
|
|
20240315,113400,609079660,5540,5540,5540,5530,760
|
|
20240315,113300,604872350,5540,5540,5540,5540,0
|
|
20240315,113200,604872350,5540,5530,5540,5530,42
|
|
20240315,113100,604639840,5540,5540,5540,5540,0
|
|
20240315,113000,604639840,5540,5540,5540,5540,4
|
|
20240315,112900,604617680,5530,5530,5530,5530,0
|
|
20240315,112800,604617680,5530,5530,5530,5530,0
|
|
20240315,112700,604617680,5530,5530,5530,5530,0
|
|
20240315,112600,604617680,5530,5530,5530,5530,0
|
|
20240315,112500,604617680,5530,5530,5530,5530,0
|
|
20240315,112400,604617680,5530,5530,5530,5530,6
|
|
20240315,112300,604584500,5520,5540,5540,5520,3
|
|
20240315,112200,604567900,5530,5530,5530,5530,1
|
|
20240315,112100,604562370,5530,5540,5540,5530,1305
|
|
20240315,112000,597344720,5540,5540,5540,5540,140
|
|
20240315,111900,596569120,5540,5540,5540,5540,0
|
|
20240315,111800,596569120,5540,5540,5540,5540,20
|
|
20240315,111700,596458320,5540,5540,5540,5540,0
|
|
20240315,111600,596458320,5540,5540,5540,5540,15
|
|
20240315,111500,596375220,5540,5540,5540,5540,2
|
|
20240315,111400,596364140,5530,5530,5530,5530,300
|
|
20240315,111300,594705140,5540,5530,5540,5530,533
|
|
20240315,111200,591754790,5530,5530,5530,5530,10
|
|
20240315,111100,591699490,5530,5530,5530,5530,13
|
|
20240315,111000,591627600,5530,5540,5540,5530,1539
|
|
20240315,110900,583116900,5540,5540,5540,5540,82
|
|
20240315,110800,582662620,5540,5540,5540,5540,1
|
|
20240315,110700,582657080,5540,5540,5540,5540,30
|
|
20240315,110600,582490880,5540,5540,5540,5540,0
|
|
20240315,110500,582490880,5540,5540,5540,5540,2
|
|
20240315,110400,582479800,5540,5540,5540,5540,2
|
|
20240315,110300,582468720,5540,5540,5540,5540,5
|
|
20240315,110200,582441020,5540,5530,5540,5530,491
|
|
20240315,110100,579722780,5530,5530,5530,5530,544
|
|
20240315,110000,576714460,5530,5530,5530,5530,0
|
|
20240315,105900,576714460,5530,5530,5530,5530,0
|
|
20240315,105800,576714460,5530,5540,5540,5530,17
|
|
20240315,105700,576620350,5550,5550,5550,5550,300
|
|
20240315,105600,574955350,5550,5550,5550,5550,0
|
|
20240315,105500,574955350,5550,5540,5550,5530,113
|
|
20240315,105400,574330360,5550,5550,5550,5550,30
|
|
20240315,105300,574163860,5550,5550,5550,5550,1
|
|
20240315,105200,574158310,5550,5550,5550,5550,900
|
|
20240315,105100,569163310,5550,5550,5550,5550,36
|
|
20240315,105000,568963510,5540,5540,5540,5540,0
|
|
20240315,104900,568963510,5540,5540,5540,5540,0
|
|
20240315,104800,568963510,5540,5540,5540,5540,0
|
|
20240315,104700,568963510,5540,5540,5540,5540,0
|
|
20240315,104600,568963510,5540,5540,5540,5540,0
|
|
20240315,104500,568963510,5540,5550,5550,5540,4
|
|
20240315,104400,568941330,5550,5540,5550,5540,211
|
|
20240315,104300,567772380,5540,5540,5540,5540,20
|
|
20240315,104200,567661580,5540,5540,5540,5540,313
|
|
20240315,104100,565927560,5540,5540,5540,5540,1900
|
|
20240315,104000,555401560,5540,5540,5540,5540,0
|
|
20240315,103900,555401560,5540,5550,5550,5540,50
|
|
20240315,103800,555124510,5550,5550,5550,5550,2
|
|
20240315,103700,555113410,5550,5550,5550,5550,880
|
|
20240315,103600,550229410,5550,5540,5550,5540,236
|
|
20240315,103500,548921730,5550,5550,5550,5550,532
|
|
20240315,103400,545969130,5550,5540,5550,5540,5
|
|
20240315,103300,545941390,5530,5530,5530,5530,0
|
|
20240315,103200,545941390,5530,5530,5530,5530,0
|
|
20240315,103100,545941390,5530,5530,5530,5530,0
|
|
20240315,103000,545941390,5530,5540,5540,5530,160
|
|
20240315,102900,545055490,5540,5540,5540,5540,0
|
|
20240315,102800,545055490,5540,5540,5540,5540,303
|
|
20240315,102700,543376870,5540,5540,5540,5540,2
|
|
20240315,102600,543365790,5540,5540,5540,5540,0
|
|
20240315,102500,543365790,5540,5540,5540,5540,464
|
|
20240315,102400,540795230,5540,5540,5540,5540,0
|
|
20240315,102300,540795230,5540,5540,5540,5540,1
|
|
20240315,102200,540789690,5540,5540,5540,5540,0
|
|
20240315,102100,540789690,5540,5530,5540,5520,324
|
|
20240315,102000,538997980,5540,5540,5540,5540,48
|
|
20240315,101900,538732060,5530,5530,5530,5530,0
|
|
20240315,101800,538732060,5530,5530,5530,5530,0
|
|
20240315,101700,538732060,5530,5540,5540,5530,2457
|
|
20240315,101600,525131340,5540,5540,5540,5540,1110
|
|
20240315,101500,518981940,5550,5550,5550,5550,554
|
|
20240315,101400,515907240,5540,5540,5540,5540,0
|
|
20240315,101300,515907240,5540,5550,5550,5540,18
|
|
20240315,101200,515807350,5550,5550,5550,5550,333
|
|
20240315,101100,513959200,5550,5550,5550,5550,125
|
|
20240315,101000,513265450,5560,5550,5560,5550,1228
|
|
20240315,100900,506449810,5550,5550,5560,5550,312
|
|
20240315,100800,504718090,5550,5550,5560,5540,9
|
|
20240315,100700,504668140,5560,5550,5560,5550,6
|
|
20240315,100600,504634830,5550,5560,5560,5550,1007
|
|
20240315,100500,499035940,5560,5550,5560,5550,7095
|
|
20240315,100400,459658680,5550,5540,5550,5540,445
|
|
20240315,100300,457193350,5540,5540,5550,5540,253
|
|
20240315,100200,455791720,5540,5540,5540,5540,35
|
|
20240315,100100,455597820,5540,5530,5540,5530,23
|
|
20240315,100000,455470410,5540,5540,5540,5540,619
|
|
20240315,095900,452041150,5540,5540,5540,5540,97
|
|
20240315,095800,451503770,5540,5540,5540,5540,96
|
|
20240315,095700,450971930,5530,5550,5550,5530,1134
|
|
20240315,095600,444686470,5540,5540,5540,5540,1412
|
|
20240315,095500,436863990,5540,5540,5540,5540,3
|
|
20240315,095400,436847370,5530,5530,5530,5530,1
|
|
20240315,095300,436841840,5530,5520,5530,5520,302
|
|
20240315,095200,435172790,5510,5520,5520,5510,2076
|
|
20240315,095100,423727740,5530,5520,5530,5520,50
|
|
20240315,095000,423451730,5520,5510,5520,5510,1416
|
|
20240315,094900,415635910,5520,5510,5520,5510,38
|
|
20240315,094800,415426340,5510,5510,5510,5510,272
|
|
20240315,094700,413927620,5510,5510,5510,5510,261
|
|
20240315,094600,412489510,5510,5510,5510,5510,101
|
|
20240315,094500,411933000,5510,5510,5510,5510,586
|
|
20240315,094400,408704140,5510,5510,5510,5510,100
|
|
20240315,094300,408153140,5530,5510,5530,5510,16
|
|
20240315,094200,408064860,5500,5500,5500,5500,35
|
|
20240315,094100,407872360,5500,5520,5530,5500,334
|
|
20240315,094000,406031410,5510,5520,5520,5510,214
|
|
20240315,093900,404852080,5520,5520,5520,5520,98
|
|
20240315,093800,404311120,5520,5510,5530,5510,9
|
|
20240315,093700,404261440,5510,5490,5510,5490,2108
|
|
20240315,093600,392666720,5480,5490,5490,5480,1319
|
|
20240315,093500,385437620,5500,5500,5500,5500,22
|
|
20240315,093400,385316620,5490,5500,5500,5490,1009
|
|
20240315,093300,379777180,5500,5510,5510,5500,2191
|
|
20240315,093200,367719880,5510,5510,5510,5510,118
|
|
20240315,093100,367069700,5510,5510,5510,5510,329
|
|
20240315,093000,365256910,5510,5510,5510,5510,1730
|
|
20240315,092900,355724610,5510,5510,5510,5510,1036
|
|
20240315,092800,350016250,5510,5520,5530,5510,1151
|
|
20240315,092700,343664730,5530,5540,5540,5530,1371
|
|
20240315,092600,336071390,5540,5530,5540,5530,1028
|
|
20240315,092500,330386470,5530,5530,5540,5530,64
|
|
20240315,092400,330032530,5530,5530,5540,5530,358
|
|
20240315,092300,328052770,5540,5500,5540,5500,325
|
|
20240315,092200,326264820,5500,5500,5500,5500,2769
|
|
20240315,092100,311035320,5500,5500,5500,5500,1124
|
|
20240315,092000,304853320,5500,5510,5510,5500,1681
|
|
20240315,091900,295604430,5510,5510,5520,5510,567
|
|
20240315,091800,292479270,5520,5530,5530,5520,415
|
|
20240315,091700,290186940,5540,5540,5540,5530,4576
|
|
20240315,091600,264835910,5540,5530,5540,5520,894
|
|
20240315,091500,259889970,5520,5520,5550,5520,3637
|
|
20240315,091400,239786070,5530,5540,5550,5530,1919
|
|
20240315,091300,229164390,5540,5540,5540,5530,1211
|
|
20240315,091200,222461470,5540,5530,5550,5530,1968
|
|
20240315,091100,211557630,5530,5540,5540,5530,1511
|
|
20240315,091000,203188680,5540,5550,5550,5530,1168
|
|
20240315,090900,196717370,5560,5570,5570,5550,968
|
|
20240315,090800,191335900,5570,5550,5580,5550,2089
|
|
20240315,090700,179701280,5550,5550,5580,5550,8343
|
|
20240315,090600,133277230,5530,5550,5550,5530,1240
|
|
20240315,090500,126408560,5550,5550,5570,5550,4152
|
|
20240315,090400,103336400,5550,5560,5560,5550,2052
|
|
20240315,090300,91936010,5560,5530,5560,5530,7706
|
|
20240315,090200,49238790,5540,5490,5540,5490,2556
|
|
20240315,090100,35138150,5470,5490,5490,5470,774
|
|
20240315,090000,30893930,5500,5510,5520,5490,5283
|