574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,183100,341725800,5360,5360,5360,5360,2259
|
|
20240325,183000,341725800,5360,5360,5360,5360,0
|
|
20240325,182900,341725800,5360,5360,5360,5360,0
|
|
20240325,182800,341725800,5360,5360,5360,5360,0
|
|
20240325,182700,341725800,5360,5360,5360,5360,0
|
|
20240325,182600,341725800,5360,5360,5360,5360,0
|
|
20240325,182500,341725800,5360,5360,5360,5360,0
|
|
20240325,182400,341725800,5360,5360,5360,5360,0
|
|
20240325,182300,341725800,5360,5360,5360,5360,0
|
|
20240325,182200,341725800,5360,5360,5360,5360,0
|
|
20240325,182100,341725800,5360,5360,5360,5360,0
|
|
20240325,182000,341725800,5360,5360,5360,5360,0
|
|
20240325,181900,341725800,5360,5360,5360,5360,0
|
|
20240325,181800,341725800,5360,5360,5360,5360,0
|
|
20240325,181700,341725800,5360,5360,5360,5360,0
|
|
20240325,181600,341725800,5360,5360,5360,5360,0
|
|
20240325,181500,341725800,5360,5360,5360,5360,0
|
|
20240325,181400,341725800,5360,5360,5360,5360,0
|
|
20240325,181300,341725800,5360,5360,5360,5360,0
|
|
20240325,181200,341725800,5360,5360,5360,5360,0
|
|
20240325,181100,341725800,5360,5360,5360,5360,0
|
|
20240325,181000,341725800,5360,5360,5360,5360,0
|
|
20240325,180900,341725800,5360,5360,5360,5360,0
|
|
20240325,180800,341725800,5360,5360,5360,5360,0
|
|
20240325,180700,341725800,5360,5360,5360,5360,0
|
|
20240325,180600,341725800,5360,5360,5360,5360,0
|
|
20240325,180500,341725800,5360,5360,5360,5360,0
|
|
20240325,180400,341725800,5360,5360,5360,5360,0
|
|
20240325,180300,341725800,5360,5360,5360,5360,0
|
|
20240325,180200,341725800,5360,5360,5360,5360,0
|
|
20240325,180100,341725800,5360,5360,5360,5360,2259
|
|
20240325,180000,341725800,5360,5360,5360,5360,0
|
|
20240325,175900,341725800,5360,5360,5360,5360,0
|
|
20240325,175800,341725800,5360,5360,5360,5360,0
|
|
20240325,175700,341725800,5360,5360,5360,5360,0
|
|
20240325,175600,341725800,5360,5360,5360,5360,0
|
|
20240325,175500,341725800,5360,5360,5360,5360,0
|
|
20240325,175400,341725800,5360,5360,5360,5360,0
|
|
20240325,175300,341725800,5360,5360,5360,5360,0
|
|
20240325,175200,341725800,5360,5360,5360,5360,0
|
|
20240325,175100,341725800,5360,5360,5360,5360,0
|
|
20240325,175000,341725800,5360,5360,5360,5360,0
|
|
20240325,174900,341725800,5360,5360,5360,5360,0
|
|
20240325,174800,341725800,5360,5360,5360,5360,0
|
|
20240325,174700,341725800,5360,5360,5360,5360,0
|
|
20240325,174600,341725800,5360,5360,5360,5360,0
|
|
20240325,174500,341725800,5360,5360,5360,5360,0
|
|
20240325,174400,341725800,5360,5360,5360,5360,0
|
|
20240325,174300,341725800,5360,5360,5360,5360,0
|
|
20240325,174200,341725800,5360,5360,5360,5360,0
|
|
20240325,174100,341725800,5360,5360,5360,5360,0
|
|
20240325,174000,341725800,5360,5360,5360,5360,0
|
|
20240325,173900,341725800,5360,5360,5360,5360,0
|
|
20240325,173800,341725800,5360,5360,5360,5360,0
|
|
20240325,173700,341725800,5360,5360,5360,5360,0
|
|
20240325,173600,341725800,5360,5360,5360,5360,0
|
|
20240325,173500,341725800,5360,5360,5360,5360,0
|
|
20240325,173400,341725800,5360,5360,5360,5360,0
|
|
20240325,173300,341725800,5360,5360,5360,5360,0
|
|
20240325,173200,341725800,5360,5360,5360,5360,0
|
|
20240325,173100,341725800,5360,5360,5360,5360,2259
|
|
20240325,173000,341725800,5360,5360,5360,5360,0
|
|
20240325,172900,341725800,5360,5360,5360,5360,0
|
|
20240325,172800,341725800,5360,5360,5360,5360,0
|
|
20240325,172700,341725800,5360,5360,5360,5360,0
|
|
20240325,172600,341725800,5360,5360,5360,5360,0
|
|
20240325,172500,341725800,5360,5360,5360,5360,0
|
|
20240325,172400,341725800,5360,5360,5360,5360,0
|
|
20240325,172300,341725800,5360,5360,5360,5360,0
|
|
20240325,172200,341725800,5360,5360,5360,5360,0
|
|
20240325,172100,341725800,5360,5360,5360,5360,0
|
|
20240325,172000,341725800,5360,5360,5360,5360,0
|
|
20240325,171900,341725800,5360,5360,5360,5360,0
|
|
20240325,171800,341725800,5360,5360,5360,5360,0
|
|
20240325,171700,341725800,5360,5360,5360,5360,0
|
|
20240325,171600,341725800,5360,5360,5360,5360,0
|
|
20240325,171500,341725800,5360,5360,5360,5360,0
|
|
20240325,171400,341725800,5360,5360,5360,5360,0
|
|
20240325,171300,341725800,5360,5360,5360,5360,0
|
|
20240325,171200,341725800,5360,5360,5360,5360,0
|
|
20240325,171100,341725800,5360,5360,5360,5360,0
|
|
20240325,171000,341725800,5360,5360,5360,5360,0
|
|
20240325,170900,341725800,5360,5360,5360,5360,0
|
|
20240325,170800,341725800,5360,5360,5360,5360,0
|
|
20240325,170700,341725800,5360,5360,5360,5360,0
|
|
20240325,170600,341725800,5360,5360,5360,5360,0
|
|
20240325,170500,341725800,5360,5360,5360,5360,0
|
|
20240325,170400,341725800,5360,5360,5360,5360,0
|
|
20240325,170300,341725800,5360,5360,5360,5360,0
|
|
20240325,170200,341725800,5360,5360,5360,5360,0
|
|
20240325,170100,341725800,5360,5360,5360,5360,2259
|
|
20240325,170000,341725800,5360,5360,5360,5360,0
|
|
20240325,165900,341725800,5360,5360,5360,5360,0
|
|
20240325,165800,341725800,5360,5360,5360,5360,0
|
|
20240325,165700,341725800,5360,5360,5360,5360,0
|
|
20240325,165600,341725800,5360,5360,5360,5360,0
|
|
20240325,165500,341725800,5360,5360,5360,5360,0
|
|
20240325,165400,341725800,5360,5360,5360,5360,0
|
|
20240325,165300,341725800,5360,5360,5360,5360,0
|
|
20240325,165200,341725800,5360,5360,5360,5360,0
|
|
20240325,165100,341725800,5360,5360,5360,5360,0
|
|
20240325,165000,341725800,5360,5360,5360,5360,0
|
|
20240325,164900,341725800,5360,5360,5360,5360,0
|
|
20240325,164800,341725800,5360,5360,5360,5360,0
|
|
20240325,164700,341725800,5360,5360,5360,5360,0
|
|
20240325,164600,341725800,5360,5360,5360,5360,0
|
|
20240325,164500,341725800,5360,5360,5360,5360,0
|
|
20240325,164400,341725800,5360,5360,5360,5360,0
|
|
20240325,164300,341725800,5360,5360,5360,5360,0
|
|
20240325,164200,341725800,5360,5360,5360,5360,0
|
|
20240325,164100,341725800,5360,5360,5360,5360,0
|
|
20240325,164000,341725800,5360,5360,5360,5360,0
|
|
20240325,163900,341725800,5360,5360,5360,5360,0
|
|
20240325,163800,341725800,5360,5360,5360,5360,0
|
|
20240325,163700,341725800,5360,5360,5360,5360,0
|
|
20240325,163600,341725800,5360,5360,5360,5360,0
|
|
20240325,163500,341725800,5360,5360,5360,5360,0
|
|
20240325,163400,341725800,5360,5360,5360,5360,0
|
|
20240325,163300,341725800,5360,5360,5360,5360,0
|
|
20240325,163200,341725800,5360,5360,5360,5360,0
|
|
20240325,163100,341725800,5360,5360,5360,5360,2259
|
|
20240325,163000,341725800,5360,5360,5360,5360,0
|
|
20240325,162900,341725800,5360,5360,5360,5360,0
|
|
20240325,162800,341725800,5360,5360,5360,5360,0
|
|
20240325,162700,341725800,5360,5360,5360,5360,0
|
|
20240325,162600,341725800,5360,5360,5360,5360,0
|
|
20240325,162500,341725800,5360,5360,5360,5360,0
|
|
20240325,162400,341725800,5360,5360,5360,5360,0
|
|
20240325,162300,341725800,5360,5360,5360,5360,0
|
|
20240325,162200,341725800,5360,5360,5360,5360,0
|
|
20240325,162100,341725800,5360,5360,5360,5360,0
|
|
20240325,162000,341725800,5360,5360,5360,5360,0
|
|
20240325,161900,341725800,5360,5360,5360,5360,0
|
|
20240325,161800,341725800,5360,5360,5360,5360,0
|
|
20240325,161700,341725800,5360,5360,5360,5360,0
|
|
20240325,161600,341725800,5360,5360,5360,5360,0
|
|
20240325,161500,341725800,5360,5360,5360,5360,0
|
|
20240325,161400,341725800,5360,5360,5360,5360,0
|
|
20240325,161300,341725800,5360,5360,5360,5360,0
|
|
20240325,161200,341725800,5360,5360,5360,5360,0
|
|
20240325,161100,341725800,5360,5360,5360,5360,0
|
|
20240325,161000,341725800,5360,5360,5360,5360,0
|
|
20240325,160900,341725800,5360,5360,5360,5360,0
|
|
20240325,160800,341725800,5360,5360,5360,5360,0
|
|
20240325,160700,341725800,5360,5360,5360,5360,0
|
|
20240325,160600,341725800,5360,5360,5360,5360,0
|
|
20240325,160500,341725800,5360,5360,5360,5360,0
|
|
20240325,160400,341725800,5360,5360,5360,5360,0
|
|
20240325,160300,341725800,5360,5360,5360,5360,0
|
|
20240325,160200,341725800,5360,5360,5360,5360,0
|
|
20240325,160100,341725800,5360,5360,5360,5360,2259
|
|
20240325,160000,341725800,5360,5360,5360,5360,0
|
|
20240325,155900,341725800,5360,5360,5360,5360,0
|
|
20240325,155800,341725800,5360,5360,5360,5360,0
|
|
20240325,155700,341725800,5360,5360,5360,5360,0
|
|
20240325,155600,341725800,5360,5360,5360,5360,0
|
|
20240325,155500,341725800,5360,5360,5360,5360,0
|
|
20240325,155400,341725800,5360,5360,5360,5360,0
|
|
20240325,155300,341725800,5360,5360,5360,5360,0
|
|
20240325,155200,341725800,5360,5360,5360,5360,0
|
|
20240325,155100,341725800,5360,5360,5360,5360,0
|
|
20240325,155000,341725800,5360,5360,5360,5360,0
|
|
20240325,154900,341725800,5360,5360,5360,5360,0
|
|
20240325,154800,341725800,5360,5360,5360,5360,0
|
|
20240325,154700,341725800,5360,5360,5360,5360,0
|
|
20240325,154600,341725800,5360,5360,5360,5360,0
|
|
20240325,154500,341725800,5360,5360,5360,5360,0
|
|
20240325,154400,341725800,5360,5360,5360,5360,0
|
|
20240325,154300,341725800,5360,5360,5360,5360,0
|
|
20240325,154200,341725800,5360,5360,5360,5360,0
|
|
20240325,154100,341725800,5360,5360,5360,5360,0
|
|
20240325,154000,341725800,5360,5360,5360,5360,0
|
|
20240325,153900,341725800,5360,5360,5360,5360,0
|
|
20240325,153800,341725800,5360,5360,5360,5360,0
|
|
20240325,153700,341725800,5360,5360,5360,5360,0
|
|
20240325,153600,341725800,5360,5360,5360,5360,0
|
|
20240325,153500,341725800,5360,5360,5360,5360,0
|
|
20240325,153400,341725800,5360,5360,5360,5360,0
|
|
20240325,153300,341725800,5360,5360,5360,5360,0
|
|
20240325,153200,341725800,5360,5360,5360,5360,0
|
|
20240325,153100,341725800,5360,5360,5360,5360,2259
|
|
20240325,153000,341725800,5360,5360,5360,5360,2259
|
|
20240325,152900,329617560,5380,5380,5380,5380,0
|
|
20240325,152800,329617560,5380,5380,5380,5380,0
|
|
20240325,152700,329617560,5380,5380,5380,5380,0
|
|
20240325,152600,329617560,5380,5380,5380,5380,0
|
|
20240325,152500,329617560,5380,5380,5380,5380,0
|
|
20240325,152400,329617560,5380,5380,5380,5380,0
|
|
20240325,152300,329617560,5380,5380,5380,5380,0
|
|
20240325,152200,329617560,5380,5380,5380,5380,0
|
|
20240325,152100,329617560,5380,5380,5380,5380,0
|
|
20240325,152000,329617560,5380,5380,5380,5380,0
|
|
20240325,151900,329617560,5380,5370,5380,5370,38
|
|
20240325,151800,329413480,5370,5370,5370,5370,501
|
|
20240325,151700,326723110,5370,5370,5370,5370,1
|
|
20240325,151600,326717740,5370,5370,5370,5370,300
|
|
20240325,151500,325106740,5370,5370,5370,5370,100
|
|
20240325,151400,324569740,5370,5370,5370,5370,484
|
|
20240325,151300,321970660,5370,5370,5370,5370,0
|
|
20240325,151200,321970660,5370,5380,5380,5370,117
|
|
20240325,151100,321341370,5380,5380,5380,5380,147
|
|
20240325,151000,320550510,5380,5380,5380,5380,20
|
|
20240325,150900,320442910,5380,5370,5380,5360,557
|
|
20240325,150800,317447240,5370,5370,5370,5370,0
|
|
20240325,150700,317447240,5370,5370,5370,5370,29
|
|
20240325,150600,317291510,5380,5380,5380,5380,2
|
|
20240325,150500,317280750,5370,5370,5370,5370,21
|
|
20240325,150400,317167980,5370,5370,5370,5370,20
|
|
20240325,150300,317060580,5380,5380,5380,5370,178
|
|
20240325,150200,316103100,5380,5380,5380,5380,0
|
|
20240325,150100,316103100,5380,5380,5380,5380,0
|
|
20240325,150000,316103100,5380,5380,5380,5380,13
|
|
20240325,145900,316033160,5380,5370,5380,5370,595
|
|
20240325,145800,312836400,5370,5370,5370,5370,0
|
|
20240325,145700,312836400,5370,5370,5370,5370,400
|
|
20240325,145600,310688400,5370,5370,5370,5370,30
|
|
20240325,145500,310527300,5370,5370,5370,5370,10
|
|
20240325,145400,310473600,5370,5370,5370,5370,105
|
|
20240325,145300,309909750,5370,5370,5370,5370,338
|
|
20240325,145200,308094690,5370,5370,5370,5370,100
|
|
20240325,145100,307557690,5370,5370,5370,5370,50
|
|
20240325,145000,307289190,5380,5380,5380,5380,0
|
|
20240325,144900,307289190,5380,5380,5380,5370,432
|
|
20240325,144800,304965060,5370,5370,5370,5360,793
|
|
20240325,144700,300706750,5370,5370,5370,5370,1
|
|
20240325,144600,300701380,5360,5360,5360,5360,0
|
|
20240325,144500,300701380,5360,5360,5360,5360,0
|
|
20240325,144400,300701380,5360,5360,5360,5360,50
|
|
20240325,144300,300433380,5360,5360,5360,5360,500
|
|
20240325,144200,297753380,5360,5360,5360,5360,1
|
|
20240325,144100,297748020,5360,5360,5360,5360,0
|
|
20240325,144000,297748020,5360,5360,5360,5360,20
|
|
20240325,143900,297640820,5370,5370,5370,5370,3
|
|
20240325,143800,297624710,5370,5370,5370,5370,0
|
|
20240325,143700,297624710,5370,5370,5370,5370,0
|
|
20240325,143600,297624710,5370,5370,5370,5370,530
|
|
20240325,143500,294778610,5370,5370,5370,5370,0
|
|
20240325,143400,294778610,5370,5370,5370,5370,1
|
|
20240325,143300,294773240,5360,5360,5360,5360,0
|
|
20240325,143200,294773240,5360,5360,5360,5360,0
|
|
20240325,143100,294773240,5360,5360,5360,5360,100
|
|
20240325,143000,294237240,5360,5360,5360,5360,100
|
|
20240325,142900,293701240,5360,5350,5360,5350,933
|
|
20240325,142800,288700400,5350,5350,5350,5350,108
|
|
20240325,142700,288122600,5350,5360,5360,5350,169
|
|
20240325,142600,287216840,5350,5350,5350,5350,408
|
|
20240325,142500,285034040,5350,5350,5350,5350,8
|
|
20240325,142400,284991240,5350,5350,5350,5350,8
|
|
20240325,142300,284948440,5350,5350,5350,5350,1008
|
|
20240325,142200,279555640,5350,5350,5350,5350,8
|
|
20240325,142100,279512840,5350,5350,5350,5350,12
|
|
20240325,142000,279448640,5350,5350,5350,5350,223
|
|
20240325,141900,278255590,5350,5350,5350,5350,8
|
|
20240325,141800,278212790,5350,5350,5350,5350,18
|
|
20240325,141700,278116490,5350,5350,5350,5350,108
|
|
20240325,141600,277538690,5350,5350,5350,5350,8
|
|
20240325,141500,277495890,5350,5350,5360,5350,25
|
|
20240325,141400,277361970,5350,5350,5350,5350,8
|
|
20240325,141300,277319170,5350,5350,5350,5350,413
|
|
20240325,141200,275109620,5350,5350,5350,5350,8
|
|
20240325,141100,275066820,5350,5350,5350,5350,308
|
|
20240325,141000,273419020,5350,5350,5350,5350,396
|
|
20240325,140900,271300420,5350,5360,5360,5350,3508
|
|
20240325,140800,252497580,5360,5350,5360,5350,205
|
|
20240325,140700,251398870,5350,5350,5360,5350,27
|
|
20240325,140600,251254230,5350,5350,5350,5350,98
|
|
20240325,140500,250729930,5350,5350,5350,5350,12
|
|
20240325,140400,250665730,5350,5350,5360,5350,59
|
|
20240325,140300,250349570,5350,5350,5350,5350,122
|
|
20240325,140200,249696870,5350,5350,5350,5350,8
|
|
20240325,140100,249654070,5350,5350,5360,5350,18
|
|
20240325,140000,249557670,5350,5350,5350,5350,8
|
|
20240325,135900,249514870,5350,5350,5350,5350,8
|
|
20240325,135800,249472070,5350,5360,5360,5350,18
|
|
20240325,135700,249375670,5350,5350,5350,5350,88
|
|
20240325,135600,248904870,5350,5350,5350,5350,8
|
|
20240325,135500,248862070,5350,5360,5360,5350,44
|
|
20240325,135400,248626310,5350,5350,5350,5350,8
|
|
20240325,135300,248583510,5350,5360,5360,5350,81
|
|
20240325,135200,248149430,5350,5350,5350,5350,8
|
|
20240325,135100,248106630,5350,5350,5350,5350,8
|
|
20240325,135000,248063830,5350,5360,5360,5350,308
|
|
20240325,134900,246413030,5350,5350,5360,5350,9
|
|
20240325,134800,246364870,5350,5350,5350,5350,12
|
|
20240325,134700,246300670,5350,5350,5350,5350,8
|
|
20240325,134600,246257870,5350,5350,5350,5350,8
|
|
20240325,134500,246215070,5350,5350,5350,5350,108
|
|
20240325,134400,245637270,5360,5350,5360,5350,10
|
|
20240325,134300,245583750,5350,5350,5350,5350,8
|
|
20240325,134200,245540950,5350,5350,5350,5350,8
|
|
20240325,134100,245498150,5350,5350,5350,5350,8
|
|
20240325,134000,245455350,5350,5350,5350,5350,12
|
|
20240325,133900,245391150,5350,5350,5350,5350,8
|
|
20240325,133800,245348350,5350,5360,5360,5350,119
|
|
20240325,133700,244711680,5350,5350,5350,5350,8
|
|
20240325,133600,244668880,5360,5350,5360,5350,23
|
|
20240325,133500,244545680,5350,5350,5350,5350,8
|
|
20240325,133400,244502880,5350,5340,5350,5340,63
|
|
20240325,133300,244166330,5340,5340,5340,5340,180
|
|
20240325,133200,243205130,5340,5340,5340,5340,12
|
|
20240325,133100,243141050,5340,5340,5340,5340,8
|
|
20240325,133000,243098330,5340,5340,5340,5340,8
|
|
20240325,132900,243055610,5340,5340,5340,5340,12
|
|
20240325,132800,242991530,5340,5360,5360,5340,12
|
|
20240325,132700,242927370,5340,5350,5350,5340,418
|
|
20240325,132600,240691160,5350,5350,5350,5350,8
|
|
20240325,132500,240648360,5350,5350,5350,5350,397
|
|
20240325,132400,238524410,5350,5350,5350,5350,12
|
|
20240325,132300,238460210,5350,5350,5350,5350,8
|
|
20240325,132200,238417410,5350,5350,5350,5350,8
|
|
20240325,132100,238374610,5350,5350,5350,5350,8
|
|
20240325,132000,238331810,5350,5350,5350,5350,8
|
|
20240325,131900,238289010,5350,5350,5350,5350,58
|
|
20240325,131800,237978710,5350,5350,5350,5350,78
|
|
20240325,131700,237561410,5350,5350,5350,5350,8
|
|
20240325,131600,237518610,5340,5340,5340,5340,12
|
|
20240325,131500,237454530,5340,5340,5340,5340,8
|
|
20240325,131400,237411810,5360,5340,5360,5340,10
|
|
20240325,131300,237358370,5340,5340,5340,5340,8
|
|
20240325,131200,237315650,5340,5340,5340,5340,8
|
|
20240325,131100,237272930,5340,5350,5350,5340,208
|
|
20240325,131000,236161270,5350,5340,5350,5340,410
|
|
20240325,130900,233967810,5340,5350,5350,5340,19
|
|
20240325,130800,233866240,5350,5340,5350,5340,23
|
|
20240325,130700,233743270,5350,5340,5350,5340,107
|
|
20240325,130600,233170900,5340,5340,5340,5340,408
|
|
20240325,130500,230992180,5340,5340,5340,5340,124
|
|
20240325,130400,230330020,5340,5340,5340,5340,8
|
|
20240325,130300,230287300,5340,5340,5370,5340,9
|
|
20240325,130200,230239210,5340,5340,5340,5340,258
|
|
20240325,130100,228861490,5340,5340,5340,5340,8
|
|
20240325,130000,228818770,5340,5340,5340,5340,8
|
|
20240325,125900,228776050,5340,5340,5340,5340,12
|
|
20240325,125800,228711970,5340,5340,5340,5340,8
|
|
20240325,125700,228669250,5340,5340,5340,5340,8
|
|
20240325,125600,228626530,5340,5340,5340,5340,8
|
|
20240325,125500,228583810,5340,5350,5350,5340,508
|
|
20240325,125400,225869730,5350,5350,5350,5350,179
|
|
20240325,125300,224912080,5340,5350,5350,5340,37
|
|
20240325,125200,224714170,5350,5350,5350,5350,8
|
|
20240325,125100,224671370,5350,5350,5350,5350,12
|
|
20240325,125000,224607170,5350,5350,5350,5350,8
|
|
20240325,124900,224564370,5350,5350,5350,5350,19
|
|
20240325,124800,224462720,5350,5350,5350,5350,8
|
|
20240325,124700,224419920,5350,5340,5350,5340,8
|
|
20240325,124600,224377160,5340,5340,5370,5340,18
|
|
20240325,124500,224280740,5340,5340,5340,5340,8
|
|
20240325,124400,224238020,5340,5340,5340,5340,28
|
|
20240325,124300,224088500,5340,5340,5340,5340,42
|
|
20240325,124200,223864220,5340,5350,5350,5340,745
|
|
20240325,124100,219880560,5360,5350,5360,5350,10
|
|
20240325,124000,219827040,5350,5350,5370,5350,10
|
|
20240325,123900,219773500,5350,5350,5350,5350,8
|
|
20240325,123800,219730700,5350,5350,5350,5350,8
|
|
20240325,123700,219687900,5350,5350,5350,5350,8
|
|
20240325,123600,219645100,5350,5350,5350,5350,68
|
|
20240325,123500,219281300,5350,5350,5370,5350,13
|
|
20240325,123400,219211730,5350,5350,5350,5350,46
|
|
20240325,123300,218965630,5350,5350,5350,5350,8
|
|
20240325,123200,218922830,5350,5350,5350,5350,8
|
|
20240325,123100,218880030,5350,5350,5350,5350,8
|
|
20240325,123000,218837230,5350,5350,5350,5350,8
|
|
20240325,122900,218794430,5350,5350,5350,5350,8
|
|
20240325,122800,218751630,5350,5350,5350,5350,8
|
|
20240325,122700,218708830,5350,5350,5350,5350,1012
|
|
20240325,122600,213294630,5350,5360,5360,5350,758
|
|
20240325,122500,209231790,5360,5350,5360,5350,8
|
|
20240325,122400,209188950,5350,5350,5350,5350,10
|
|
20240325,122300,209135450,5350,5350,5350,5350,58
|
|
20240325,122200,208825150,5350,5350,5350,5350,11
|
|
20240325,122100,208766300,5350,5350,5350,5350,8
|
|
20240325,122000,208723500,5350,5370,5370,5350,48
|
|
20240325,121900,208465900,5350,5350,5350,5350,12
|
|
20240325,121800,208401700,5350,5350,5350,5350,8
|
|
20240325,121700,208358900,5350,5350,5350,5350,378
|
|
20240325,121600,206336600,5350,5350,5350,5350,308
|
|
20240325,121500,204688800,5350,5350,5350,5350,358
|
|
20240325,121400,202773500,5350,5350,5350,5350,9
|
|
20240325,121300,202725350,5350,5350,5350,5350,13
|
|
20240325,121200,202655800,5350,5350,5350,5350,8
|
|
20240325,121100,202613000,5350,5350,5360,5350,39
|
|
20240325,121000,202404080,5350,5350,5350,5350,207
|
|
20240325,120900,201296630,5350,5350,5350,5350,8
|
|
20240325,120800,201253830,5350,5350,5350,5350,8
|
|
20240325,120700,201211030,5350,5350,5350,5350,9
|
|
20240325,120600,201162880,5350,5350,5350,5350,8
|
|
20240325,120500,201120080,5360,5350,5360,5350,410
|
|
20240325,120400,198924280,5350,5350,5350,5350,8
|
|
20240325,120300,198881480,5350,5350,5350,5350,8
|
|
20240325,120200,198838680,5350,5350,5350,5350,12
|
|
20240325,120100,198774480,5350,5350,5360,5350,9
|
|
20240325,120000,198726320,5350,5350,5350,5350,8
|
|
20240325,115900,198683520,5350,5350,5350,5350,96
|
|
20240325,115800,198169920,5350,5350,5350,5350,8
|
|
20240325,115700,198127120,5350,5350,5350,5350,8
|
|
20240325,115600,198084320,5350,5350,5350,5350,8
|
|
20240325,115500,198041520,5350,5350,5350,5350,8
|
|
20240325,115400,197998720,5350,5350,5350,5350,12
|
|
20240325,115300,197934520,5360,5350,5360,5350,816
|
|
20240325,115200,193560840,5360,5350,5360,5350,23
|
|
20240325,115100,193437640,5360,5350,5360,5350,9
|
|
20240325,115000,193389480,5350,5350,5350,5350,8
|
|
20240325,114900,193346680,5350,5360,5360,5350,14
|
|
20240325,114800,193271720,5350,5350,5350,5350,8
|
|
20240325,114700,193228920,5350,5350,5350,5350,96
|
|
20240325,114600,192715320,5350,5350,5360,5350,87
|
|
20240325,114500,192249120,5350,5350,5350,5350,8
|
|
20240325,114400,192206320,5350,5350,5350,5350,8
|
|
20240325,114300,192163520,5350,5360,5360,5350,28
|
|
20240325,114200,192013520,5350,5350,5350,5350,1106
|
|
20240325,114100,186096420,5350,5350,5350,5350,8
|
|
20240325,114000,186053620,5350,5360,5360,5350,494
|
|
20240325,113900,183405860,5360,5360,5360,5360,8
|
|
20240325,113800,183362980,5360,5360,5360,5360,12
|
|
20240325,113700,183298660,5360,5350,5380,5350,9
|
|
20240325,113600,183250440,5350,5350,5350,5350,8
|
|
20240325,113500,183207640,5350,5350,5350,5350,8
|
|
20240325,113400,183164840,5360,5350,5360,5350,17
|
|
20240325,113300,183073800,5350,5350,5350,5350,8
|
|
20240325,113200,183031000,5350,5350,5350,5350,8
|
|
20240325,113100,182988200,5350,5350,5350,5350,8
|
|
20240325,113000,182945400,5350,5350,5350,5350,12
|
|
20240325,112900,182881200,5350,5360,5360,5350,500
|
|
20240325,112800,180201240,5360,5350,5360,5350,8
|
|
20240325,112700,180158400,5350,5350,5350,5350,72
|
|
20240325,112600,179773200,5350,5350,5350,5350,85
|
|
20240325,112500,179318450,5350,5350,5350,5350,508
|
|
20240325,112400,176600650,5350,5350,5350,5350,8
|
|
20240325,112300,176557850,5350,5350,5350,5350,8
|
|
20240325,112200,176515050,5350,5350,5350,5350,12
|
|
20240325,112100,176450850,5350,5350,5350,5350,8
|
|
20240325,112000,176408050,5380,5350,5380,5350,18
|
|
20240325,111900,176311450,5350,5350,5350,5350,8
|
|
20240325,111800,176268650,5350,5350,5350,5350,51
|
|
20240325,111700,175995800,5350,5350,5360,5350,188
|
|
20240325,111600,174989980,5350,5350,5350,5350,26
|
|
20240325,111500,174850880,5350,5350,5380,5350,12
|
|
20240325,111400,174786560,5350,5350,5350,5350,32
|
|
20240325,111300,174615360,5350,5350,5350,5350,8
|
|
20240325,111200,174572560,5350,5350,5350,5350,8
|
|
20240325,111100,174529760,5350,5350,5350,5350,108
|
|
20240325,111000,173951960,5350,5350,5350,5350,8
|
|
20240325,110900,173909160,5350,5350,5350,5350,10
|
|
20240325,110800,173855660,5350,5350,5350,5350,8
|
|
20240325,110700,173812860,5350,5350,5350,5350,8
|
|
20240325,110600,173770060,5350,5350,5360,5350,8
|
|
20240325,110500,173727240,5350,5350,5350,5350,16
|
|
20240325,110400,173641640,5350,5350,5350,5350,8
|
|
20240325,110300,173598840,5350,5350,5350,5350,8
|
|
20240325,110200,173556040,5350,5350,5360,5350,1009
|
|
20240325,110100,168152340,5350,5350,5350,5350,8
|
|
20240325,110000,168109540,5350,5350,5350,5350,8
|
|
20240325,105900,168066740,5350,5360,5360,5350,1008
|
|
20240325,105800,162666280,5360,5370,5370,5360,10
|
|
20240325,105700,162612660,5360,5360,5380,5360,14
|
|
20240325,105600,162537580,5360,5360,5360,5360,8
|
|
20240325,105500,162494700,5360,5360,5360,5360,63
|
|
20240325,105400,162157020,5360,5360,5360,5360,8
|
|
20240325,105300,162114140,5360,5360,5360,5360,8
|
|
20240325,105200,162071260,5360,5360,5360,5360,48
|
|
20240325,105100,161813980,5360,5360,5360,5360,8
|
|
20240325,105000,161771100,5360,5370,5370,5360,1004
|
|
20240325,104900,156379700,5370,5360,5380,5360,13
|
|
20240325,104800,156309960,5380,5360,5380,5360,9
|
|
20240325,104700,156261700,5360,5370,5370,5360,361
|
|
20240325,104600,154323170,5370,5370,5370,5360,1131
|
|
20240325,104500,148253740,5370,5370,5380,5370,108
|
|
20240325,104400,147672780,5370,5370,5380,5370,158
|
|
20240325,104300,146823820,5370,5380,5380,5370,228
|
|
20240325,104200,145597260,5370,5370,5370,5370,8
|
|
20240325,104100,145554300,5370,5370,5370,5370,171
|
|
20240325,104000,144636030,5380,5360,5380,5360,1035
|
|
20240325,103900,139068160,5370,5360,5370,5360,1536
|
|
20240325,103800,130822200,5360,5370,5370,5360,10
|
|
20240325,103700,130768580,5360,5360,5360,5360,8
|
|
20240325,103600,130725700,5360,5360,5360,5360,8
|
|
20240325,103500,130682820,5360,5360,5360,5350,516
|
|
20240325,103400,127917600,5350,5350,5350,5350,224
|
|
20240325,103300,126719200,5360,5360,5360,5360,0
|
|
20240325,103200,126719200,5360,5360,5360,5360,0
|
|
20240325,103100,126719200,5360,5360,5360,5360,566
|
|
20240325,103000,123685440,5370,5370,5370,5370,0
|
|
20240325,102900,123685440,5370,5370,5370,5370,114
|
|
20240325,102800,123073260,5370,5370,5370,5370,0
|
|
20240325,102700,123073260,5370,5370,5370,5370,249
|
|
20240325,102600,121736130,5370,5370,5370,5370,10
|
|
20240325,102500,121682430,5370,5370,5370,5370,1
|
|
20240325,102400,121677060,5360,5360,5360,5360,0
|
|
20240325,102300,121677060,5360,5360,5360,5360,0
|
|
20240325,102200,121677060,5360,5360,5360,5360,0
|
|
20240325,102100,121677060,5360,5360,5360,5360,3
|
|
20240325,102000,121660980,5360,5360,5360,5360,1359
|
|
20240325,101900,114376740,5360,5360,5360,5360,0
|
|
20240325,101800,114376740,5360,5360,5360,5360,0
|
|
20240325,101700,114376740,5360,5360,5360,5360,94
|
|
20240325,101600,113872900,5360,5360,5360,5360,200
|
|
20240325,101500,112800900,5360,5360,5360,5360,250
|
|
20240325,101400,111460900,5360,5360,5360,5360,0
|
|
20240325,101300,111460900,5360,5360,5360,5360,0
|
|
20240325,101200,111460900,5360,5360,5360,5360,1
|
|
20240325,101100,111455540,5350,5350,5350,5350,150
|
|
20240325,101000,110653040,5350,5350,5350,5350,100
|
|
20240325,100900,110118040,5350,5350,5350,5350,140
|
|
20240325,100800,109369040,5350,5350,5350,5350,60
|
|
20240325,100700,109048040,5360,5360,5360,5360,5
|
|
20240325,100600,109021240,5360,5360,5360,5360,3
|
|
20240325,100500,109005160,5360,5360,5360,5360,2
|
|
20240325,100400,108994440,5360,5360,5360,5360,304
|
|
20240325,100300,107365000,5360,5360,5360,5360,18
|
|
20240325,100200,107268520,5360,5360,5360,5360,2
|
|
20240325,100100,107257800,5350,5350,5350,5350,1000
|
|
20240325,100000,101907800,5350,5350,5350,5350,0
|
|
20240325,095900,101907800,5350,5350,5350,5350,300
|
|
20240325,095800,100302800,5350,5350,5350,5350,200
|
|
20240325,095700,99232800,5360,5360,5360,5360,0
|
|
20240325,095600,99232800,5360,5360,5360,5360,95
|
|
20240325,095500,98723600,5360,5360,5360,5360,70
|
|
20240325,095400,98348400,5360,5360,5360,5360,217
|
|
20240325,095300,97185280,5360,5360,5360,5360,98
|
|
20240325,095200,96660000,5370,5370,5370,5370,30
|
|
20240325,095100,96498900,5370,5370,5370,5370,0
|
|
20240325,095000,96498900,5370,5370,5370,5370,1
|
|
20240325,094900,96493530,5370,5370,5370,5370,12
|
|
20240325,094800,96429090,5370,5370,5370,5370,2
|
|
20240325,094700,96418350,5370,5370,5370,5370,0
|
|
20240325,094600,96418350,5370,5370,5370,5370,0
|
|
20240325,094500,96418350,5370,5370,5370,5370,0
|
|
20240325,094400,96418350,5370,5360,5370,5360,143
|
|
20240325,094300,95650870,5370,5370,5370,5360,391
|
|
20240325,094200,93551600,5370,5370,5370,5370,50
|
|
20240325,094100,93283100,5370,5370,5370,5370,300
|
|
20240325,094000,91672100,5360,5360,5370,5360,4
|
|
20240325,093900,91650640,5370,5360,5370,5360,122
|
|
20240325,093800,90996700,5370,5370,5370,5370,2
|
|
20240325,093700,90985960,5360,5360,5360,5360,66
|
|
20240325,093600,90632200,5350,5350,5350,5350,100
|
|
20240325,093500,90097200,5350,5350,5350,5350,80
|
|
20240325,093400,89669200,5360,5350,5360,5350,76
|
|
20240325,093300,89262240,5360,5360,5360,5360,164
|
|
20240325,093200,88383200,5360,5360,5360,5360,76
|
|
20240325,093100,87975840,5360,5360,5360,5360,12
|
|
20240325,093000,87911520,5360,5360,5360,5360,0
|
|
20240325,092900,87911520,5360,5360,5360,5360,0
|
|
20240325,092800,87911520,5360,5360,5360,5360,600
|
|
20240325,092700,84695520,5360,5360,5360,5360,0
|
|
20240325,092600,84695520,5360,5360,5360,5360,0
|
|
20240325,092500,84695520,5360,5360,5360,5360,1020
|
|
20240325,092400,79228320,5360,5360,5360,5360,0
|
|
20240325,092300,79228320,5360,5360,5360,5360,162
|
|
20240325,092200,78360000,5340,5340,5340,5340,326
|
|
20240325,092100,76619160,5340,5350,5350,5340,200
|
|
20240325,092000,75551150,5340,5360,5360,5340,2576
|
|
20240325,091900,61779350,5360,5360,5360,5360,223
|
|
20240325,091800,60584070,5360,5350,5360,5350,1737
|
|
20240325,091700,51273790,5350,5350,5350,5350,107
|
|
20240325,091600,50701340,5350,5350,5350,5350,379
|
|
20240325,091500,48673690,5350,5360,5360,5350,403
|
|
20240325,091400,46517530,5350,5350,5350,5350,5
|
|
20240325,091300,46490780,5350,5350,5350,5350,0
|
|
20240325,091200,46490780,5350,5360,5360,5350,684
|
|
20240325,091100,42825540,5360,5360,5370,5360,737
|
|
20240325,091000,38875210,5370,5360,5370,5360,4
|
|
20240325,090900,38853760,5370,5360,5370,5360,2681
|
|
20240325,090800,24483580,5370,5370,5370,5370,171
|
|
20240325,090700,23565310,5360,5370,5380,5360,268
|
|
20240325,090600,22126150,5380,5370,5380,5370,49
|
|
20240325,090500,21863010,5380,5380,5380,5380,1
|
|
20240325,090400,21857630,5370,5370,5370,5370,6
|
|
20240325,090300,21825410,5380,5380,5380,5380,10
|
|
20240325,090200,21771610,5380,5380,5390,5380,1375
|
|
20240325,090100,14374100,5380,5380,5390,5380,1827
|
|
20240325,090000,4540640,5380,5370,5390,5370,844
|