574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183100,841262980,5400,5400,5400,5400,14750
|
|
20240318,183000,841262980,5400,5400,5400,5400,0
|
|
20240318,182900,841262980,5400,5400,5400,5400,0
|
|
20240318,182800,841262980,5400,5400,5400,5400,0
|
|
20240318,182700,841262980,5400,5400,5400,5400,0
|
|
20240318,182600,841262980,5400,5400,5400,5400,0
|
|
20240318,182500,841262980,5400,5400,5400,5400,0
|
|
20240318,182400,841262980,5400,5400,5400,5400,0
|
|
20240318,182300,841262980,5400,5400,5400,5400,0
|
|
20240318,182200,841262980,5400,5400,5400,5400,0
|
|
20240318,182100,841262980,5400,5400,5400,5400,0
|
|
20240318,182000,841262980,5400,5400,5400,5400,0
|
|
20240318,181900,841262980,5400,5400,5400,5400,0
|
|
20240318,181800,841262980,5400,5400,5400,5400,0
|
|
20240318,181700,841262980,5400,5400,5400,5400,0
|
|
20240318,181600,841262980,5400,5400,5400,5400,0
|
|
20240318,181500,841262980,5400,5400,5400,5400,0
|
|
20240318,181400,841262980,5400,5400,5400,5400,0
|
|
20240318,181300,841262980,5400,5400,5400,5400,0
|
|
20240318,181200,841262980,5400,5400,5400,5400,0
|
|
20240318,181100,841262980,5400,5400,5400,5400,0
|
|
20240318,181000,841262980,5400,5400,5400,5400,0
|
|
20240318,180900,841262980,5400,5400,5400,5400,0
|
|
20240318,180800,841262980,5400,5400,5400,5400,0
|
|
20240318,180700,841262980,5400,5400,5400,5400,0
|
|
20240318,180600,841262980,5400,5400,5400,5400,0
|
|
20240318,180500,841262980,5400,5400,5400,5400,0
|
|
20240318,180400,841262980,5400,5400,5400,5400,0
|
|
20240318,180300,841262980,5400,5400,5400,5400,0
|
|
20240318,180200,841262980,5400,5400,5400,5400,0
|
|
20240318,180100,841262980,5400,5400,5400,5400,14750
|
|
20240318,180000,841262980,5400,5400,5400,5400,0
|
|
20240318,175900,841262980,5400,5400,5400,5400,0
|
|
20240318,175800,841262980,5400,5400,5400,5400,0
|
|
20240318,175700,841262980,5400,5400,5400,5400,0
|
|
20240318,175600,841262980,5400,5400,5400,5400,0
|
|
20240318,175500,841262980,5400,5400,5400,5400,0
|
|
20240318,175400,841262980,5400,5400,5400,5400,0
|
|
20240318,175300,841262980,5400,5400,5400,5400,0
|
|
20240318,175200,841262980,5400,5400,5400,5400,0
|
|
20240318,175100,841262980,5400,5400,5400,5400,0
|
|
20240318,175000,841262980,5400,5400,5400,5400,0
|
|
20240318,174900,841262980,5400,5400,5400,5400,0
|
|
20240318,174800,841262980,5400,5400,5400,5400,0
|
|
20240318,174700,841262980,5400,5400,5400,5400,0
|
|
20240318,174600,841262980,5400,5400,5400,5400,0
|
|
20240318,174500,841262980,5400,5400,5400,5400,0
|
|
20240318,174400,841262980,5400,5400,5400,5400,0
|
|
20240318,174300,841262980,5400,5400,5400,5400,0
|
|
20240318,174200,841262980,5400,5400,5400,5400,0
|
|
20240318,174100,841262980,5400,5400,5400,5400,0
|
|
20240318,174000,841262980,5400,5400,5400,5400,0
|
|
20240318,173900,841262980,5400,5400,5400,5400,0
|
|
20240318,173800,841262980,5400,5400,5400,5400,0
|
|
20240318,173700,841262980,5400,5400,5400,5400,0
|
|
20240318,173600,841262980,5400,5400,5400,5400,0
|
|
20240318,173500,841262980,5400,5400,5400,5400,0
|
|
20240318,173400,841262980,5400,5400,5400,5400,0
|
|
20240318,173300,841262980,5400,5400,5400,5400,0
|
|
20240318,173200,841262980,5400,5400,5400,5400,0
|
|
20240318,173100,841262980,5400,5400,5400,5400,14750
|
|
20240318,173000,841262980,5400,5400,5400,5400,0
|
|
20240318,172900,841262980,5400,5400,5400,5400,0
|
|
20240318,172800,841262980,5400,5400,5400,5400,0
|
|
20240318,172700,841262980,5400,5400,5400,5400,0
|
|
20240318,172600,841262980,5400,5400,5400,5400,0
|
|
20240318,172500,841262980,5400,5400,5400,5400,0
|
|
20240318,172400,841262980,5400,5400,5400,5400,0
|
|
20240318,172300,841262980,5400,5400,5400,5400,0
|
|
20240318,172200,841262980,5400,5400,5400,5400,0
|
|
20240318,172100,841262980,5400,5400,5400,5400,0
|
|
20240318,172000,841262980,5400,5400,5400,5400,0
|
|
20240318,171900,841262980,5400,5400,5400,5400,0
|
|
20240318,171800,841262980,5400,5400,5400,5400,0
|
|
20240318,171700,841262980,5400,5400,5400,5400,0
|
|
20240318,171600,841262980,5400,5400,5400,5400,0
|
|
20240318,171500,841262980,5400,5400,5400,5400,0
|
|
20240318,171400,841262980,5400,5400,5400,5400,0
|
|
20240318,171300,841262980,5400,5400,5400,5400,0
|
|
20240318,171200,841262980,5400,5400,5400,5400,0
|
|
20240318,171100,841262980,5400,5400,5400,5400,0
|
|
20240318,171000,841262980,5400,5400,5400,5400,0
|
|
20240318,170900,841262980,5400,5400,5400,5400,0
|
|
20240318,170800,841262980,5400,5400,5400,5400,0
|
|
20240318,170700,841262980,5400,5400,5400,5400,0
|
|
20240318,170600,841262980,5400,5400,5400,5400,0
|
|
20240318,170500,841262980,5400,5400,5400,5400,0
|
|
20240318,170400,841262980,5400,5400,5400,5400,0
|
|
20240318,170300,841262980,5400,5400,5400,5400,0
|
|
20240318,170200,841262980,5400,5400,5400,5400,0
|
|
20240318,170100,841262980,5400,5400,5400,5400,14750
|
|
20240318,170000,841262980,5400,5400,5400,5400,0
|
|
20240318,165900,841262980,5400,5400,5400,5400,0
|
|
20240318,165800,841262980,5400,5400,5400,5400,0
|
|
20240318,165700,841262980,5400,5400,5400,5400,0
|
|
20240318,165600,841262980,5400,5400,5400,5400,0
|
|
20240318,165500,841262980,5400,5400,5400,5400,0
|
|
20240318,165400,841262980,5400,5400,5400,5400,0
|
|
20240318,165300,841262980,5400,5400,5400,5400,0
|
|
20240318,165200,841262980,5400,5400,5400,5400,0
|
|
20240318,165100,841262980,5400,5400,5400,5400,0
|
|
20240318,165000,841262980,5400,5400,5400,5400,0
|
|
20240318,164900,841262980,5400,5400,5400,5400,0
|
|
20240318,164800,841262980,5400,5400,5400,5400,0
|
|
20240318,164700,841262980,5400,5400,5400,5400,0
|
|
20240318,164600,841262980,5400,5400,5400,5400,0
|
|
20240318,164500,841262980,5400,5400,5400,5400,0
|
|
20240318,164400,841262980,5400,5400,5400,5400,0
|
|
20240318,164300,841262980,5400,5400,5400,5400,0
|
|
20240318,164200,841262980,5400,5400,5400,5400,0
|
|
20240318,164100,841262980,5400,5400,5400,5400,0
|
|
20240318,164000,841262980,5400,5400,5400,5400,0
|
|
20240318,163900,841262980,5400,5400,5400,5400,0
|
|
20240318,163800,841262980,5400,5400,5400,5400,0
|
|
20240318,163700,841262980,5400,5400,5400,5400,0
|
|
20240318,163600,841262980,5400,5400,5400,5400,0
|
|
20240318,163500,841262980,5400,5400,5400,5400,0
|
|
20240318,163400,841262980,5400,5400,5400,5400,0
|
|
20240318,163300,841262980,5400,5400,5400,5400,0
|
|
20240318,163200,841262980,5400,5400,5400,5400,0
|
|
20240318,163100,841262980,5400,5400,5400,5400,14750
|
|
20240318,163000,841262980,5400,5400,5400,5400,0
|
|
20240318,162900,841262980,5400,5400,5400,5400,0
|
|
20240318,162800,841262980,5400,5400,5400,5400,0
|
|
20240318,162700,841262980,5400,5400,5400,5400,0
|
|
20240318,162600,841262980,5400,5400,5400,5400,0
|
|
20240318,162500,841262980,5400,5400,5400,5400,0
|
|
20240318,162400,841262980,5400,5400,5400,5400,0
|
|
20240318,162300,841262980,5400,5400,5400,5400,0
|
|
20240318,162200,841262980,5400,5400,5400,5400,0
|
|
20240318,162100,841262980,5400,5400,5400,5400,0
|
|
20240318,162000,841262980,5400,5400,5400,5400,0
|
|
20240318,161900,841262980,5400,5400,5400,5400,0
|
|
20240318,161800,841262980,5400,5400,5400,5400,0
|
|
20240318,161700,841262980,5400,5400,5400,5400,0
|
|
20240318,161600,841262980,5400,5400,5400,5400,0
|
|
20240318,161500,841262980,5400,5400,5400,5400,0
|
|
20240318,161400,841262980,5400,5400,5400,5400,0
|
|
20240318,161300,841262980,5400,5400,5400,5400,0
|
|
20240318,161200,841262980,5400,5400,5400,5400,0
|
|
20240318,161100,841262980,5400,5400,5400,5400,0
|
|
20240318,161000,841262980,5400,5400,5400,5400,0
|
|
20240318,160900,841262980,5400,5400,5400,5400,0
|
|
20240318,160800,841262980,5400,5400,5400,5400,0
|
|
20240318,160700,841262980,5400,5400,5400,5400,0
|
|
20240318,160600,841262980,5400,5400,5400,5400,0
|
|
20240318,160500,841262980,5400,5400,5400,5400,0
|
|
20240318,160400,841262980,5400,5400,5400,5400,0
|
|
20240318,160300,841262980,5400,5400,5400,5400,0
|
|
20240318,160200,841262980,5400,5400,5400,5400,0
|
|
20240318,160100,841262980,5400,5400,5400,5400,14750
|
|
20240318,160000,841262980,5400,5400,5400,5400,0
|
|
20240318,155900,841262980,5400,5400,5400,5400,0
|
|
20240318,155800,841262980,5400,5400,5400,5400,0
|
|
20240318,155700,841262980,5400,5400,5400,5400,0
|
|
20240318,155600,841262980,5400,5400,5400,5400,0
|
|
20240318,155500,841262980,5400,5400,5400,5400,0
|
|
20240318,155400,841262980,5400,5400,5400,5400,0
|
|
20240318,155300,841262980,5400,5400,5400,5400,0
|
|
20240318,155200,841262980,5400,5400,5400,5400,0
|
|
20240318,155100,841262980,5400,5400,5400,5400,0
|
|
20240318,155000,841262980,5400,5400,5400,5400,0
|
|
20240318,154900,841262980,5400,5400,5400,5400,0
|
|
20240318,154800,841262980,5400,5400,5400,5400,0
|
|
20240318,154700,841262980,5400,5400,5400,5400,0
|
|
20240318,154600,841262980,5400,5400,5400,5400,0
|
|
20240318,154500,841262980,5400,5400,5400,5400,0
|
|
20240318,154400,841262980,5400,5400,5400,5400,0
|
|
20240318,154300,841262980,5400,5400,5400,5400,0
|
|
20240318,154200,841262980,5400,5400,5400,5400,0
|
|
20240318,154100,841262980,5400,5400,5400,5400,0
|
|
20240318,154000,841262980,5400,5400,5400,5400,0
|
|
20240318,153900,841262980,5400,5400,5400,5400,0
|
|
20240318,153800,841262980,5400,5400,5400,5400,0
|
|
20240318,153700,841262980,5400,5400,5400,5400,0
|
|
20240318,153600,841262980,5400,5400,5400,5400,0
|
|
20240318,153500,841262980,5400,5400,5400,5400,0
|
|
20240318,153400,841262980,5400,5400,5400,5400,0
|
|
20240318,153300,841262980,5400,5400,5400,5400,0
|
|
20240318,153200,841262980,5400,5400,5400,5400,0
|
|
20240318,153100,841262980,5400,5400,5400,5400,14750
|
|
20240318,153000,841262980,5400,5400,5400,5400,14750
|
|
20240318,152900,761612980,5430,5430,5430,5430,0
|
|
20240318,152800,761612980,5430,5430,5430,5430,0
|
|
20240318,152700,761612980,5430,5430,5430,5430,0
|
|
20240318,152600,761612980,5430,5430,5430,5430,0
|
|
20240318,152500,761612980,5430,5430,5430,5430,0
|
|
20240318,152400,761612980,5430,5430,5430,5430,0
|
|
20240318,152300,761612980,5430,5430,5430,5430,0
|
|
20240318,152200,761612980,5430,5430,5430,5430,0
|
|
20240318,152100,761612980,5430,5430,5430,5430,0
|
|
20240318,152000,761612980,5430,5430,5430,5430,0
|
|
20240318,151900,761612980,5430,5430,5430,5420,91
|
|
20240318,151800,761119320,5430,5430,5430,5430,971
|
|
20240318,151700,755846790,5430,5410,5430,5410,1685
|
|
20240318,151600,746723110,5420,5410,5420,5410,195
|
|
20240318,151500,745667560,5420,5420,5420,5420,55
|
|
20240318,151400,745369460,5420,5420,5420,5410,1580
|
|
20240318,151300,736816860,5410,5420,5420,5410,196
|
|
20240318,151200,735756450,5420,5430,5430,5420,1003
|
|
20240318,151100,730310500,5430,5430,5430,5430,11
|
|
20240318,151000,730250770,5420,5420,5420,5420,243
|
|
20240318,150900,728933710,5420,5420,5420,5420,1412
|
|
20240318,150800,721280670,5420,5420,5420,5420,560
|
|
20240318,150700,718245470,5430,5420,5430,5420,10
|
|
20240318,150600,718191260,5420,5430,5430,5410,1439
|
|
20240318,150500,710392020,5430,5430,5430,5430,10
|
|
20240318,150400,710337720,5440,5430,5440,5430,23
|
|
20240318,150300,710212820,5410,5410,5430,5410,2098
|
|
20240318,150200,698847630,5420,5430,5430,5420,463
|
|
20240318,150100,696338100,5430,5420,5430,5410,3758
|
|
20240318,150000,675972700,5430,5440,5440,5430,937
|
|
20240318,145900,670884780,5430,5430,5430,5430,100
|
|
20240318,145800,670341780,5440,5440,5440,5440,0
|
|
20240318,145700,670341780,5440,5430,5440,5430,22
|
|
20240318,145600,670222190,5430,5430,5430,5430,1473
|
|
20240318,145500,662223800,5430,5420,5430,5420,1050
|
|
20240318,145400,656532300,5420,5430,5430,5420,237
|
|
20240318,145300,655247400,5430,5430,5430,5430,20
|
|
20240318,145200,655138800,5430,5430,5430,5430,13
|
|
20240318,145100,655068210,5430,5430,5430,5430,874
|
|
20240318,145000,650322390,5430,5430,5430,5430,1659
|
|
20240318,144900,641314020,5440,5440,5440,5440,5
|
|
20240318,144800,641286820,5440,5440,5440,5440,157
|
|
20240318,144700,640432740,5440,5440,5440,5440,200
|
|
20240318,144600,639344740,5440,5440,5440,5440,48
|
|
20240318,144500,639083620,5440,5440,5440,5430,541
|
|
20240318,144400,636145580,5440,5440,5440,5440,102
|
|
20240318,144300,635590700,5440,5440,5440,5440,40
|
|
20240318,144200,635373100,5440,5440,5440,5440,0
|
|
20240318,144100,635373100,5440,5440,5440,5440,12
|
|
20240318,144000,635307820,5430,5430,5440,5430,91
|
|
20240318,143900,634813680,5440,5450,5450,5440,5854
|
|
20240318,143800,602921400,5460,5450,5460,5450,13
|
|
20240318,143700,602850430,5460,5460,5460,5460,5
|
|
20240318,143600,602823130,5450,5450,5450,5450,632
|
|
20240318,143500,599378730,5460,5460,5460,5460,0
|
|
20240318,143400,599378730,5460,5460,5460,5460,1004
|
|
20240318,143300,593896890,5460,5460,5460,5460,0
|
|
20240318,143200,593896890,5460,5460,5460,5460,0
|
|
20240318,143100,593896890,5460,5460,5460,5460,0
|
|
20240318,143000,593896890,5460,5460,5460,5460,1063
|
|
20240318,142900,588092910,5460,5450,5460,5450,201
|
|
20240318,142800,586997450,5450,5460,5460,5450,1278
|
|
20240318,142700,580032340,5450,5460,5460,5450,108
|
|
20240318,142600,579443640,5460,5460,5460,5460,101
|
|
20240318,142500,578892180,5460,5460,5460,5460,1
|
|
20240318,142400,578886720,5450,5450,5450,5450,100
|
|
20240318,142300,578341720,5460,5460,5460,5460,0
|
|
20240318,142200,578341720,5460,5460,5460,5460,0
|
|
20240318,142100,578341720,5460,5460,5460,5460,386
|
|
20240318,142000,576234160,5460,5460,5460,5460,643
|
|
20240318,141900,572723380,5460,5460,5460,5460,13
|
|
20240318,141800,572652400,5450,5450,5450,5450,9
|
|
20240318,141700,572603350,5460,5460,5460,5460,1
|
|
20240318,141600,572597890,5470,5470,5470,5470,0
|
|
20240318,141500,572597890,5470,5470,5470,5470,0
|
|
20240318,141400,572597890,5470,5460,5470,5460,1503
|
|
20240318,141300,564391500,5470,5470,5470,5470,15
|
|
20240318,141200,564309450,5470,5470,5470,5470,1
|
|
20240318,141100,564303980,5460,5460,5460,5460,0
|
|
20240318,141000,564303980,5460,5450,5460,5450,789
|
|
20240318,140900,559998440,5460,5460,5460,5460,0
|
|
20240318,140800,559998440,5460,5460,5460,5460,1
|
|
20240318,140700,559992980,5450,5450,5450,5450,0
|
|
20240318,140600,559992980,5450,5450,5450,5450,200
|
|
20240318,140500,558902980,5460,5460,5460,5460,0
|
|
20240318,140400,558902980,5460,5460,5460,5460,0
|
|
20240318,140300,558902980,5460,5460,5460,5460,0
|
|
20240318,140200,558902980,5460,5460,5460,5460,1
|
|
20240318,140100,558897520,5440,5450,5450,5440,886
|
|
20240318,140000,554072760,5450,5450,5450,5450,8
|
|
20240318,135900,554029160,5440,5440,5440,5440,177
|
|
20240318,135800,553066280,5450,5450,5450,5450,1
|
|
20240318,135700,553060830,5450,5450,5450,5450,251
|
|
20240318,135600,551692880,5450,5450,5450,5450,368
|
|
20240318,135500,549687280,5460,5460,5460,5460,0
|
|
20240318,135400,549687280,5460,5460,5460,5460,0
|
|
20240318,135300,549687280,5460,5460,5460,5460,500
|
|
20240318,135200,546957280,5460,5460,5460,5460,0
|
|
20240318,135100,546957280,5460,5450,5460,5450,203
|
|
20240318,135000,545850920,5450,5450,5450,5450,0
|
|
20240318,134900,545850920,5450,5450,5450,5450,3
|
|
20240318,134800,545834570,5450,5450,5450,5450,0
|
|
20240318,134700,545834570,5450,5450,5450,5450,0
|
|
20240318,134600,545834570,5450,5440,5450,5440,738
|
|
20240318,134500,541812770,5440,5440,5440,5440,948
|
|
20240318,134400,536655650,5430,5430,5430,5430,499
|
|
20240318,134300,533946080,5440,5440,5440,5440,0
|
|
20240318,134200,533946080,5440,5440,5440,5440,3
|
|
20240318,134100,533929760,5420,5430,5430,5420,135
|
|
20240318,134000,533198010,5430,5420,5430,5420,1991
|
|
20240318,133900,522388810,5420,5420,5420,5420,33
|
|
20240318,133800,522209950,5430,5430,5430,5430,3
|
|
20240318,133700,522193660,5420,5420,5420,5420,0
|
|
20240318,133600,522193660,5420,5420,5420,5420,0
|
|
20240318,133500,522193660,5420,5420,5420,5420,49
|
|
20240318,133400,521928080,5420,5420,5420,5420,0
|
|
20240318,133300,521928080,5420,5420,5420,5420,50
|
|
20240318,133200,521657080,5430,5430,5430,5430,200
|
|
20240318,133100,520571080,5430,5430,5430,5430,0
|
|
20240318,133000,520571080,5430,5420,5430,5420,100
|
|
20240318,132900,520028580,5420,5420,5420,5420,0
|
|
20240318,132800,520028580,5420,5420,5420,5420,20
|
|
20240318,132700,519920180,5420,5430,5430,5420,319
|
|
20240318,132600,518190200,5430,5430,5430,5430,25
|
|
20240318,132500,518054450,5420,5420,5420,5420,294
|
|
20240318,132400,516460970,5430,5430,5430,5430,0
|
|
20240318,132300,516460970,5430,5430,5430,5430,0
|
|
20240318,132200,516460970,5430,5430,5430,5430,32
|
|
20240318,132100,516287210,5440,5440,5440,5440,0
|
|
20240318,132000,516287210,5440,5440,5440,5440,0
|
|
20240318,131900,516287210,5440,5440,5440,5440,0
|
|
20240318,131800,516287210,5440,5440,5440,5440,0
|
|
20240318,131700,516287210,5440,5440,5440,5440,0
|
|
20240318,131600,516287210,5440,5430,5440,5420,1601
|
|
20240318,131500,507593930,5430,5430,5430,5430,0
|
|
20240318,131400,507593930,5430,5430,5430,5430,210
|
|
20240318,131300,506453630,5430,5430,5430,5430,0
|
|
20240318,131200,506453630,5430,5430,5430,5430,97
|
|
20240318,131100,505926920,5430,5430,5430,5430,0
|
|
20240318,131000,505926920,5430,5430,5430,5430,100
|
|
20240318,130900,505383920,5430,5430,5430,5430,0
|
|
20240318,130800,505383920,5430,5430,5430,5430,0
|
|
20240318,130700,505383920,5430,5430,5430,5430,0
|
|
20240318,130600,505383920,5430,5430,5430,5430,1
|
|
20240318,130500,505378490,5430,5420,5430,5420,983
|
|
20240318,130400,500050300,5430,5430,5430,5430,1
|
|
20240318,130300,500044870,5440,5430,5440,5430,312
|
|
20240318,130200,498350690,5430,5430,5430,5430,23
|
|
20240318,130100,498225800,5430,5430,5430,5420,109
|
|
20240318,130000,497634950,5420,5420,5420,5420,3
|
|
20240318,125900,497618690,5420,5420,5420,5420,7
|
|
20240318,125800,497580750,5440,5440,5440,5440,100
|
|
20240318,125700,497036750,5440,5440,5440,5440,0
|
|
20240318,125600,497036750,5440,5440,5440,5440,0
|
|
20240318,125500,497036750,5440,5440,5440,5440,10
|
|
20240318,125400,496982350,5420,5420,5420,5420,0
|
|
20240318,125300,496982350,5420,5420,5420,5420,120
|
|
20240318,125200,496331950,5420,5420,5420,5420,0
|
|
20240318,125100,496331950,5420,5420,5420,5420,1
|
|
20240318,125000,496326530,5430,5430,5430,5430,150
|
|
20240318,124900,495512030,5430,5430,5430,5430,55
|
|
20240318,124800,495213380,5430,5430,5430,5430,245
|
|
20240318,124700,493883030,5430,5430,5430,5430,2
|
|
20240318,124600,493872170,5430,5430,5430,5430,44
|
|
20240318,124500,493633250,5430,5430,5430,5430,0
|
|
20240318,124400,493633250,5430,5430,5430,5430,50
|
|
20240318,124300,493361750,5420,5420,5420,5420,0
|
|
20240318,124200,493361750,5420,5420,5420,5420,0
|
|
20240318,124100,493361750,5420,5420,5420,5420,0
|
|
20240318,124000,493361750,5420,5420,5420,5420,93
|
|
20240318,123900,492857690,5430,5430,5430,5420,321
|
|
20240318,123800,491116780,5440,5440,5440,5440,2
|
|
20240318,123700,491105900,5440,5440,5440,5440,2
|
|
20240318,123600,491095020,5440,5440,5440,5440,0
|
|
20240318,123500,491095020,5440,5440,5440,5440,10
|
|
20240318,123400,491040620,5430,5430,5430,5430,9
|
|
20240318,123300,490991750,5420,5420,5420,5420,0
|
|
20240318,123200,490991750,5420,5420,5420,5420,13
|
|
20240318,123100,490921290,5420,5420,5420,5420,0
|
|
20240318,123000,490921290,5420,5420,5420,5420,159
|
|
20240318,122900,490059510,5420,5420,5420,5420,5
|
|
20240318,122800,490032410,5420,5420,5420,5420,0
|
|
20240318,122700,490032410,5420,5420,5420,5420,0
|
|
20240318,122600,490032410,5420,5420,5420,5420,0
|
|
20240318,122500,490032410,5420,5430,5430,5420,245
|
|
20240318,122400,488702070,5440,5430,5440,5430,217
|
|
20240318,122300,487522760,5440,5440,5440,5440,27
|
|
20240318,122200,487375880,5430,5430,5430,5430,0
|
|
20240318,122100,487375880,5430,5440,5440,5430,2000
|
|
20240318,122000,476515850,5440,5440,5440,5440,0
|
|
20240318,121900,476515850,5440,5440,5440,5440,0
|
|
20240318,121800,476515850,5440,5440,5440,5440,192
|
|
20240318,121700,475471370,5430,5430,5430,5430,74
|
|
20240318,121600,475069550,5420,5430,5430,5420,357
|
|
20240318,121500,473134600,5420,5420,5420,5420,10
|
|
20240318,121400,473080400,5430,5430,5430,5430,5
|
|
20240318,121300,473053250,5430,5430,5430,5430,50
|
|
20240318,121200,472781750,5430,5430,5430,5430,96
|
|
20240318,121100,472260470,5430,5440,5440,5430,3
|
|
20240318,121000,472244160,5440,5440,5440,5440,0
|
|
20240318,120900,472244160,5440,5440,5440,5440,5
|
|
20240318,120800,472216960,5420,5420,5420,5420,0
|
|
20240318,120700,472216960,5420,5420,5420,5420,0
|
|
20240318,120600,472216960,5420,5420,5420,5420,100
|
|
20240318,120500,471674960,5450,5450,5450,5450,100
|
|
20240318,120400,471129960,5450,5450,5450,5450,0
|
|
20240318,120300,471129960,5450,5450,5450,5450,0
|
|
20240318,120200,471129960,5450,5450,5450,5450,0
|
|
20240318,120100,471129960,5450,5430,5450,5430,217
|
|
20240318,120000,469949190,5420,5420,5420,5420,0
|
|
20240318,115900,469949190,5420,5420,5420,5420,1
|
|
20240318,115800,469943770,5430,5430,5430,5430,150
|
|
20240318,115700,469129270,5430,5420,5430,5420,74
|
|
20240318,115600,468727690,5420,5420,5420,5420,315
|
|
20240318,115500,467020390,5410,5400,5410,5400,259
|
|
20240318,115400,465621090,5420,5420,5420,5420,1
|
|
20240318,115300,465615670,5420,5420,5420,5410,3564
|
|
20240318,115200,446331150,5430,5440,5450,5430,374
|
|
20240318,115100,444300280,5450,5450,5450,5450,0
|
|
20240318,115000,444300280,5450,5440,5450,5440,2
|
|
20240318,114900,444289390,5420,5440,5440,5420,700
|
|
20240318,114800,440495280,5430,5430,5430,5430,71
|
|
20240318,114700,440109750,5420,5420,5420,5420,135
|
|
20240318,114600,439378050,5420,5420,5420,5420,2000
|
|
20240318,114500,428538050,5420,5420,5420,5420,0
|
|
20240318,114400,428538050,5420,5420,5420,5420,0
|
|
20240318,114300,428538050,5420,5430,5430,5420,67
|
|
20240318,114200,428174610,5420,5420,5420,5420,0
|
|
20240318,114100,428174610,5420,5420,5420,5420,0
|
|
20240318,114000,428174610,5420,5420,5420,5420,600
|
|
20240318,113900,424922610,5420,5420,5420,5420,187
|
|
20240318,113800,423909070,5420,5420,5450,5420,228
|
|
20240318,113700,422673180,5420,5420,5420,5420,0
|
|
20240318,113600,422673180,5420,5420,5420,5420,0
|
|
20240318,113500,422673180,5420,5430,5430,5420,500
|
|
20240318,113400,419958620,5430,5430,5430,5430,1
|
|
20240318,113300,419953190,5430,5430,5440,5430,151
|
|
20240318,113200,419133190,5430,5440,5440,5430,143
|
|
20240318,113100,418356570,5440,5440,5440,5440,0
|
|
20240318,113000,418356570,5440,5440,5440,5440,37
|
|
20240318,112900,418155290,5450,5440,5450,5440,100
|
|
20240318,112800,417611280,5450,5450,5450,5450,2
|
|
20240318,112700,417600380,5450,5440,5450,5440,108
|
|
20240318,112600,417011800,5450,5470,5470,5440,5727
|
|
20240318,112500,385807570,5460,5460,5460,5460,0
|
|
20240318,112400,385807570,5460,5460,5460,5460,1
|
|
20240318,112300,385802110,5460,5460,5460,5460,0
|
|
20240318,112200,385802110,5460,5460,5460,5460,0
|
|
20240318,112100,385802110,5460,5460,5460,5460,0
|
|
20240318,112000,385802110,5460,5470,5470,5460,597
|
|
20240318,111900,382537520,5470,5470,5470,5470,448
|
|
20240318,111800,380086960,5460,5460,5460,5460,0
|
|
20240318,111700,380086960,5460,5460,5460,5460,502
|
|
20240318,111600,377346040,5460,5460,5460,5460,45
|
|
20240318,111500,377100340,5480,5480,5480,5480,1
|
|
20240318,111400,377094860,5480,5470,5480,5470,101
|
|
20240318,111300,376542380,5460,5460,5460,5460,604
|
|
20240318,111200,373244540,5470,5470,5470,5470,2
|
|
20240318,111100,373233600,5470,5470,5470,5470,50
|
|
20240318,111000,372960100,5470,5470,5470,5470,0
|
|
20240318,110900,372960100,5470,5470,5470,5470,11
|
|
20240318,110800,372899930,5470,5470,5470,5470,2
|
|
20240318,110700,372888990,5470,5470,5470,5470,357
|
|
20240318,110600,370936200,5470,5470,5470,5470,408
|
|
20240318,110500,368704440,5470,5470,5470,5470,1000
|
|
20240318,110400,363234440,5470,5460,5470,5460,404
|
|
20240318,110300,361028530,5450,5440,5450,5440,673
|
|
20240318,110200,357364680,5440,5440,5440,5440,1550
|
|
20240318,110100,348932680,5440,5440,5440,5440,51
|
|
20240318,110000,348655240,5440,5440,5440,5440,584
|
|
20240318,105900,345478280,5440,5440,5440,5440,0
|
|
20240318,105800,345478280,5440,5430,5440,5430,431
|
|
20240318,105700,343137260,5430,5430,5430,5430,159
|
|
20240318,105600,342273890,5440,5440,5440,5440,53
|
|
20240318,105500,341985570,5440,5440,5440,5440,100
|
|
20240318,105400,341441570,5440,5440,5440,5430,128
|
|
20240318,105300,340745430,5440,5450,5450,5440,264
|
|
20240318,105200,339308960,5440,5440,5440,5440,140
|
|
20240318,105100,338547360,5440,5440,5440,5440,0
|
|
20240318,105000,338547360,5440,5440,5440,5440,0
|
|
20240318,104900,338547360,5440,5440,5440,5440,278
|
|
20240318,104800,337035040,5440,5440,5440,5440,0
|
|
20240318,104700,337035040,5440,5440,5440,5440,5
|
|
20240318,104600,337007840,5440,5440,5440,5440,34
|
|
20240318,104500,336822880,5440,5440,5440,5440,0
|
|
20240318,104400,336822880,5440,5440,5440,5440,300
|
|
20240318,104300,335190880,5440,5440,5440,5440,0
|
|
20240318,104200,335190880,5440,5440,5440,5440,0
|
|
20240318,104100,335190880,5440,5440,5440,5440,250
|
|
20240318,104000,333830880,5440,5440,5440,5440,0
|
|
20240318,103900,333830880,5440,5440,5440,5440,0
|
|
20240318,103800,333830880,5440,5430,5440,5430,191
|
|
20240318,103700,332791860,5430,5430,5430,5430,141
|
|
20240318,103600,332026230,5440,5450,5450,5440,24
|
|
20240318,103500,331895540,5450,5450,5450,5450,12
|
|
20240318,103400,331830140,5460,5460,5460,5460,49
|
|
20240318,103300,331562600,5460,5460,5460,5460,101
|
|
20240318,103200,331011140,5460,5460,5460,5460,13
|
|
20240318,103100,330940160,5460,5470,5470,5460,294
|
|
20240318,103000,329333100,5470,5460,5470,5430,1058
|
|
20240318,102900,323557600,5460,5460,5460,5430,72
|
|
20240318,102800,323165660,5460,5460,5460,5460,12
|
|
20240318,102700,323100140,5460,5460,5460,5460,13
|
|
20240318,102600,323029160,5460,5460,5460,5460,25
|
|
20240318,102500,322892660,5460,5460,5460,5460,12
|
|
20240318,102400,322827140,5430,5460,5460,5430,112
|
|
20240318,102300,322218490,5450,5450,5450,5440,38
|
|
20240318,102200,322011520,5450,5450,5450,5450,12
|
|
20240318,102100,321946120,5450,5450,5450,5450,13
|
|
20240318,102000,321875270,5440,5460,5460,5440,363
|
|
20240318,101900,319893310,5460,5460,5460,5460,75
|
|
20240318,101800,319483810,5460,5460,5460,5460,15
|
|
20240318,101700,319401910,5460,5450,5460,5450,22
|
|
20240318,101600,319281890,5460,5460,5460,5450,42
|
|
20240318,101500,319052600,5430,5460,5460,5430,19
|
|
20240318,101400,318948990,5450,5450,5460,5450,930
|
|
20240318,101300,313880480,5450,5450,5450,5450,37
|
|
20240318,101200,313678830,5460,5460,5460,5460,13
|
|
20240318,101100,313607850,5450,5450,5450,5450,112
|
|
20240318,101000,312997450,5450,5420,5450,5420,822
|
|
20240318,100900,308537330,5420,5430,5430,5420,25
|
|
20240318,100800,308401700,5430,5410,5430,5410,88
|
|
20240318,100700,307925380,5430,5430,5430,5430,114
|
|
20240318,100600,307306360,5430,5450,5450,5410,3906
|
|
20240318,100500,286157270,5450,5450,5450,5450,6
|
|
20240318,100400,286124570,5420,5460,5460,5420,177
|
|
20240318,100300,285164800,5420,5420,5420,5420,218
|
|
20240318,100200,283983240,5420,5420,5420,5420,0
|
|
20240318,100100,283983240,5420,5420,5420,5420,15
|
|
20240318,100000,283901940,5420,5450,5450,5420,1981
|
|
20240318,095900,273118540,5450,5440,5450,5440,1149
|
|
20240318,095800,266867950,5440,5420,5440,5420,31
|
|
20240318,095700,266699910,5410,5420,5420,5410,138
|
|
20240318,095600,265952330,5420,5420,5420,5420,321
|
|
20240318,095500,264212510,5410,5410,5410,5410,400
|
|
20240318,095400,262048510,5420,5410,5420,5410,4086
|
|
20240318,095300,239943240,5410,5410,5410,5410,129
|
|
20240318,095200,239245350,5410,5390,5410,5390,104
|
|
20240318,095100,238684750,5410,5410,5410,5400,1887
|
|
20240318,095000,228483820,5400,5410,5410,5400,2151
|
|
20240318,094900,216868400,5410,5400,5410,5400,2714
|
|
20240318,094800,202205760,5400,5410,5410,5400,287
|
|
20240318,094700,200653190,5410,5410,5410,5410,367
|
|
20240318,094600,198667720,5420,5420,5420,5410,127
|
|
20240318,094500,197979680,5400,5410,5410,5400,297
|
|
20240318,094400,196373180,5400,5410,5410,5400,1000
|
|
20240318,094300,190966120,5410,5410,5410,5410,1725
|
|
20240318,094200,181633870,5400,5410,5410,5400,1106
|
|
20240318,094100,175660470,5400,5410,5410,5400,2865
|
|
20240318,094000,160189270,5410,5410,5410,5410,1519
|
|
20240318,093900,151971480,5420,5420,5420,5410,159
|
|
20240318,093800,151110700,5420,5430,5430,5420,1184
|
|
20240318,093700,144692420,5430,5430,5430,5420,1930
|
|
20240318,093600,134231700,5430,5430,5430,5430,107
|
|
20240318,093500,133650690,5430,5430,5430,5430,502
|
|
20240318,093400,130924830,5430,5440,5440,5430,640
|
|
20240318,093300,127449530,5430,5440,5440,5430,399
|
|
20240318,093200,125282690,5440,5430,5440,5430,1293
|
|
20240318,093100,118260700,5440,5440,5440,5430,132
|
|
20240318,093000,117542630,5440,5440,5440,5440,100
|
|
20240318,092900,116998630,5440,5450,5450,5440,1137
|
|
20240318,092800,110813320,5440,5440,5440,5440,1300
|
|
20240318,092700,103741320,5440,5450,5450,5440,1156
|
|
20240318,092600,97449200,5450,5450,5450,5450,707
|
|
20240318,092500,93596050,5450,5450,5450,5450,542
|
|
20240318,092400,90642150,5450,5450,5450,5450,2106
|
|
20240318,092300,79164450,5460,5460,5460,5460,2383
|
|
20240318,092200,66153270,5450,5450,5450,5450,0
|
|
20240318,092100,66153270,5450,5460,5460,5450,1010
|
|
20240318,092000,60648480,5470,5470,5470,5470,97
|
|
20240318,091900,60117890,5470,5470,5470,5470,0
|
|
20240318,091800,60117890,5470,5470,5470,5470,210
|
|
20240318,091700,58969190,5470,5460,5470,5460,694
|
|
20240318,091600,55178010,5460,5460,5460,5460,556
|
|
20240318,091500,52142250,5450,5460,5460,5450,2965
|
|
20240318,091400,35955350,5460,5460,5460,5460,455
|
|
20240318,091300,33471050,5460,5460,5460,5460,0
|
|
20240318,091200,33471050,5460,5460,5460,5460,1
|
|
20240318,091100,33465590,5460,5460,5470,5460,1717
|
|
20240318,091000,24086680,5470,5470,5470,5470,19
|
|
20240318,090900,23982750,5470,5470,5470,5470,387
|
|
20240318,090800,21865860,5470,5480,5480,5470,882
|
|
20240318,090700,17038280,5480,5480,5480,5480,345
|
|
20240318,090600,15147680,5490,5480,5490,5480,656
|
|
20240318,090500,11552790,5480,5480,5480,5480,155
|
|
20240318,090400,10703390,5480,5480,5480,5480,297
|
|
20240318,090300,9075830,5460,5460,5460,5460,0
|
|
20240318,090200,9075830,5460,5460,5460,5460,0
|
|
20240318,090100,9075830,5460,5480,5480,5460,478
|
|
20240318,090000,6464950,5450,5490,5490,5450,1178
|