630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192700,851916120,5300,5300,5300,5300,856
|
|
20240318,192600,851916120,5300,5300,5300,5300,0
|
|
20240318,192500,851916120,5300,5300,5300,5300,0
|
|
20240318,192400,851916120,5300,5300,5300,5300,0
|
|
20240318,192300,851916120,5300,5300,5300,5300,0
|
|
20240318,192200,851916120,5300,5300,5300,5300,0
|
|
20240318,192100,851916120,5300,5300,5300,5300,0
|
|
20240318,192000,851916120,5300,5300,5300,5300,0
|
|
20240318,191900,851916120,5300,5300,5300,5300,0
|
|
20240318,191800,851916120,5300,5300,5300,5300,0
|
|
20240318,191700,851916120,5300,5300,5300,5300,0
|
|
20240318,191600,851916120,5300,5300,5300,5300,0
|
|
20240318,191500,851916120,5300,5300,5300,5300,0
|
|
20240318,191400,851916120,5300,5300,5300,5300,0
|
|
20240318,191300,851916120,5300,5300,5300,5300,0
|
|
20240318,191200,851916120,5300,5300,5300,5300,0
|
|
20240318,191100,851916120,5300,5300,5300,5300,0
|
|
20240318,191000,851916120,5300,5300,5300,5300,0
|
|
20240318,190900,851916120,5300,5300,5300,5300,0
|
|
20240318,190800,851916120,5300,5300,5300,5300,0
|
|
20240318,190700,851916120,5300,5300,5300,5300,0
|
|
20240318,190600,851916120,5300,5300,5300,5300,0
|
|
20240318,190500,851916120,5300,5300,5300,5300,0
|
|
20240318,190400,851916120,5300,5300,5300,5300,0
|
|
20240318,190300,851916120,5300,5300,5300,5300,0
|
|
20240318,190200,851916120,5300,5300,5300,5300,0
|
|
20240318,190100,851916120,5300,5300,5300,5300,0
|
|
20240318,190000,851916120,5300,5300,5300,5300,0
|
|
20240318,185900,851916120,5300,5300,5300,5300,0
|
|
20240318,185800,851916120,5300,5300,5300,5300,0
|
|
20240318,185700,851916120,5300,5300,5300,5300,856
|
|
20240318,185600,851916120,5300,5300,5300,5300,0
|
|
20240318,185500,851916120,5300,5300,5300,5300,0
|
|
20240318,185400,851916120,5300,5300,5300,5300,0
|
|
20240318,185300,851916120,5300,5300,5300,5300,0
|
|
20240318,185200,851916120,5300,5300,5300,5300,0
|
|
20240318,185100,851916120,5300,5300,5300,5300,0
|
|
20240318,185000,851916120,5300,5300,5300,5300,0
|
|
20240318,184900,851916120,5300,5300,5300,5300,0
|
|
20240318,184800,851916120,5300,5300,5300,5300,0
|
|
20240318,184700,851916120,5300,5300,5300,5300,0
|
|
20240318,184600,851916120,5300,5300,5300,5300,0
|
|
20240318,184500,851916120,5300,5300,5300,5300,0
|
|
20240318,184400,851916120,5300,5300,5300,5300,0
|
|
20240318,184300,851916120,5300,5300,5300,5300,0
|
|
20240318,184200,851916120,5300,5300,5300,5300,0
|
|
20240318,184100,851916120,5300,5300,5300,5300,0
|
|
20240318,184000,851916120,5300,5300,5300,5300,0
|
|
20240318,183900,851916120,5300,5300,5300,5300,0
|
|
20240318,183800,851916120,5300,5300,5300,5300,0
|
|
20240318,183700,851916120,5300,5300,5300,5300,0
|
|
20240318,183600,851916120,5300,5300,5300,5300,0
|
|
20240318,183500,851916120,5300,5300,5300,5300,0
|
|
20240318,183400,851916120,5300,5300,5300,5300,0
|
|
20240318,183300,851916120,5300,5300,5300,5300,0
|
|
20240318,183200,851916120,5300,5300,5300,5300,0
|
|
20240318,183100,851916120,5300,5300,5300,5300,0
|
|
20240318,183000,851916120,5300,5300,5300,5300,0
|
|
20240318,182900,851916120,5300,5300,5300,5300,0
|
|
20240318,182800,851916120,5300,5300,5300,5300,0
|
|
20240318,182700,851916120,5300,5300,5300,5300,856
|
|
20240318,182600,851916120,5300,5300,5300,5300,0
|
|
20240318,182500,851916120,5300,5300,5300,5300,0
|
|
20240318,182400,851916120,5300,5300,5300,5300,0
|
|
20240318,182300,851916120,5300,5300,5300,5300,0
|
|
20240318,182200,851916120,5300,5300,5300,5300,0
|
|
20240318,182100,851916120,5300,5300,5300,5300,0
|
|
20240318,182000,851916120,5300,5300,5300,5300,0
|
|
20240318,181900,851916120,5300,5300,5300,5300,0
|
|
20240318,181800,851916120,5300,5300,5300,5300,0
|
|
20240318,181700,851916120,5300,5300,5300,5300,0
|
|
20240318,181600,851916120,5300,5300,5300,5300,0
|
|
20240318,181500,851916120,5300,5300,5300,5300,0
|
|
20240318,181400,851916120,5300,5300,5300,5300,0
|
|
20240318,181300,851916120,5300,5300,5300,5300,0
|
|
20240318,181200,851916120,5300,5300,5300,5300,0
|
|
20240318,181100,851916120,5300,5300,5300,5300,0
|
|
20240318,181000,851916120,5300,5300,5300,5300,0
|
|
20240318,180900,851916120,5300,5300,5300,5300,0
|
|
20240318,180800,851916120,5300,5300,5300,5300,0
|
|
20240318,180700,851916120,5300,5300,5300,5300,0
|
|
20240318,180600,851916120,5300,5300,5300,5300,0
|
|
20240318,180500,851916120,5300,5300,5300,5300,0
|
|
20240318,180400,851916120,5300,5300,5300,5300,0
|
|
20240318,180300,851916120,5300,5300,5300,5300,0
|
|
20240318,180200,851916120,5300,5300,5300,5300,0
|
|
20240318,180100,851916120,5300,5300,5300,5300,0
|
|
20240318,180000,851916120,5300,5300,5300,5300,0
|
|
20240318,175900,851916120,5300,5300,5300,5300,0
|
|
20240318,175800,851916120,5300,5300,5300,5300,0
|
|
20240318,175700,851916120,5300,5300,5300,5300,856
|
|
20240318,175600,851916120,5300,5300,5300,5300,0
|
|
20240318,175500,851916120,5300,5300,5300,5300,0
|
|
20240318,175400,851916120,5300,5300,5300,5300,0
|
|
20240318,175300,851916120,5300,5300,5300,5300,0
|
|
20240318,175200,851916120,5300,5300,5300,5300,0
|
|
20240318,175100,851916120,5300,5300,5300,5300,0
|
|
20240318,175000,851916120,5300,5300,5300,5300,0
|
|
20240318,174900,851916120,5300,5300,5300,5300,0
|
|
20240318,174800,851916120,5300,5300,5300,5300,0
|
|
20240318,174700,851916120,5300,5300,5300,5300,0
|
|
20240318,174600,851916120,5300,5300,5300,5300,0
|
|
20240318,174500,851916120,5300,5300,5300,5300,0
|
|
20240318,174400,851916120,5300,5300,5300,5300,0
|
|
20240318,174300,851916120,5300,5300,5300,5300,0
|
|
20240318,174200,851916120,5300,5300,5300,5300,0
|
|
20240318,174100,851916120,5300,5300,5300,5300,0
|
|
20240318,174000,851916120,5300,5300,5300,5300,0
|
|
20240318,173900,851916120,5300,5300,5300,5300,0
|
|
20240318,173800,851916120,5300,5300,5300,5300,0
|
|
20240318,173700,851916120,5300,5300,5300,5300,0
|
|
20240318,173600,851916120,5300,5300,5300,5300,0
|
|
20240318,173500,851916120,5300,5300,5300,5300,0
|
|
20240318,173400,851916120,5300,5300,5300,5300,0
|
|
20240318,173300,851916120,5300,5300,5300,5300,0
|
|
20240318,173200,851916120,5300,5300,5300,5300,0
|
|
20240318,173100,851916120,5300,5300,5300,5300,0
|
|
20240318,173000,851916120,5300,5300,5300,5300,0
|
|
20240318,172900,851916120,5300,5300,5300,5300,0
|
|
20240318,172800,851916120,5300,5300,5300,5300,0
|
|
20240318,172700,851916120,5300,5300,5300,5300,856
|
|
20240318,172600,851916120,5300,5300,5300,5300,0
|
|
20240318,172500,851916120,5300,5300,5300,5300,0
|
|
20240318,172400,851916120,5300,5300,5300,5300,0
|
|
20240318,172300,851916120,5300,5300,5300,5300,0
|
|
20240318,172200,851916120,5300,5300,5300,5300,0
|
|
20240318,172100,851916120,5300,5300,5300,5300,0
|
|
20240318,172000,851916120,5300,5300,5300,5300,0
|
|
20240318,171900,851916120,5300,5300,5300,5300,0
|
|
20240318,171800,851916120,5300,5300,5300,5300,0
|
|
20240318,171700,851916120,5300,5300,5300,5300,0
|
|
20240318,171600,851916120,5300,5300,5300,5300,0
|
|
20240318,171500,851916120,5300,5300,5300,5300,0
|
|
20240318,171400,851916120,5300,5300,5300,5300,0
|
|
20240318,171300,851916120,5300,5300,5300,5300,0
|
|
20240318,171200,851916120,5300,5300,5300,5300,0
|
|
20240318,171100,851916120,5300,5300,5300,5300,0
|
|
20240318,171000,851916120,5300,5300,5300,5300,0
|
|
20240318,170900,851916120,5300,5300,5300,5300,0
|
|
20240318,170800,851916120,5300,5300,5300,5300,0
|
|
20240318,170700,851916120,5300,5300,5300,5300,0
|
|
20240318,170600,851916120,5300,5300,5300,5300,0
|
|
20240318,170500,851916120,5300,5300,5300,5300,0
|
|
20240318,170400,851916120,5300,5300,5300,5300,0
|
|
20240318,170300,851916120,5300,5300,5300,5300,0
|
|
20240318,170200,851916120,5300,5300,5300,5300,0
|
|
20240318,170100,851916120,5300,5300,5300,5300,0
|
|
20240318,170000,851916120,5300,5300,5300,5300,0
|
|
20240318,165900,851916120,5300,5300,5300,5300,0
|
|
20240318,165800,851916120,5300,5300,5300,5300,0
|
|
20240318,165700,851916120,5300,5300,5300,5300,856
|
|
20240318,165600,851916120,5300,5300,5300,5300,0
|
|
20240318,165500,851916120,5300,5300,5300,5300,0
|
|
20240318,165400,851916120,5300,5300,5300,5300,0
|
|
20240318,165300,851916120,5300,5300,5300,5300,0
|
|
20240318,165200,851916120,5300,5300,5300,5300,0
|
|
20240318,165100,851916120,5300,5300,5300,5300,0
|
|
20240318,165000,851916120,5300,5300,5300,5300,0
|
|
20240318,164900,851916120,5300,5300,5300,5300,0
|
|
20240318,164800,851916120,5300,5300,5300,5300,0
|
|
20240318,164700,851916120,5300,5300,5300,5300,0
|
|
20240318,164600,851916120,5300,5300,5300,5300,0
|
|
20240318,164500,851916120,5300,5300,5300,5300,0
|
|
20240318,164400,851916120,5300,5300,5300,5300,0
|
|
20240318,164300,851916120,5300,5300,5300,5300,0
|
|
20240318,164200,851916120,5300,5300,5300,5300,0
|
|
20240318,164100,851916120,5300,5300,5300,5300,0
|
|
20240318,164000,851916120,5300,5300,5300,5300,0
|
|
20240318,163900,851916120,5300,5300,5300,5300,0
|
|
20240318,163800,851916120,5300,5300,5300,5300,0
|
|
20240318,163700,851916120,5300,5300,5300,5300,0
|
|
20240318,163600,851916120,5300,5300,5300,5300,0
|
|
20240318,163500,851916120,5300,5300,5300,5300,0
|
|
20240318,163400,851916120,5300,5300,5300,5300,0
|
|
20240318,163300,851916120,5300,5300,5300,5300,0
|
|
20240318,163200,851916120,5300,5300,5300,5300,0
|
|
20240318,163100,851916120,5300,5300,5300,5300,0
|
|
20240318,163000,851916120,5300,5300,5300,5300,0
|
|
20240318,162900,851916120,5300,5300,5300,5300,0
|
|
20240318,162800,851916120,5300,5300,5300,5300,0
|
|
20240318,162700,851916120,5300,5300,5300,5300,856
|
|
20240318,162600,851916120,5300,5300,5300,5300,0
|
|
20240318,162500,851916120,5300,5300,5300,5300,0
|
|
20240318,162400,851916120,5300,5300,5300,5300,0
|
|
20240318,162300,851916120,5300,5300,5300,5300,0
|
|
20240318,162200,851916120,5300,5300,5300,5300,0
|
|
20240318,162100,851916120,5300,5300,5300,5300,0
|
|
20240318,162000,851916120,5300,5300,5300,5300,0
|
|
20240318,161900,851916120,5300,5300,5300,5300,0
|
|
20240318,161800,851916120,5300,5300,5300,5300,0
|
|
20240318,161700,851916120,5300,5300,5300,5300,0
|
|
20240318,161600,851916120,5300,5300,5300,5300,0
|
|
20240318,161500,851916120,5300,5300,5300,5300,0
|
|
20240318,161400,851916120,5300,5300,5300,5300,0
|
|
20240318,161300,851916120,5300,5300,5300,5300,0
|
|
20240318,161200,851916120,5300,5300,5300,5300,0
|
|
20240318,161100,851916120,5300,5300,5300,5300,0
|
|
20240318,161000,851916120,5300,5300,5300,5300,0
|
|
20240318,160900,851916120,5300,5300,5300,5300,0
|
|
20240318,160800,851916120,5300,5300,5300,5300,0
|
|
20240318,160700,851916120,5300,5300,5300,5300,0
|
|
20240318,160600,851916120,5300,5300,5300,5300,0
|
|
20240318,160500,851916120,5300,5300,5300,5300,0
|
|
20240318,160400,851916120,5300,5300,5300,5300,0
|
|
20240318,160300,851916120,5300,5300,5300,5300,0
|
|
20240318,160200,851916120,5300,5300,5300,5300,0
|
|
20240318,160100,851916120,5300,5300,5300,5300,0
|
|
20240318,160000,851916120,5300,5300,5300,5300,0
|
|
20240318,155900,851916120,5300,5300,5300,5300,0
|
|
20240318,155800,851916120,5300,5300,5300,5300,0
|
|
20240318,155700,851916120,5300,5300,5300,5300,856
|
|
20240318,155600,851916120,5300,5300,5300,5300,0
|
|
20240318,155500,851916120,5300,5300,5300,5300,0
|
|
20240318,155400,851916120,5300,5300,5300,5300,0
|
|
20240318,155300,851916120,5300,5300,5300,5300,0
|
|
20240318,155200,851916120,5300,5300,5300,5300,0
|
|
20240318,155100,851916120,5300,5300,5300,5300,0
|
|
20240318,155000,851916120,5300,5300,5300,5300,0
|
|
20240318,154900,851916120,5300,5300,5300,5300,0
|
|
20240318,154800,851916120,5300,5300,5300,5300,0
|
|
20240318,154700,851916120,5300,5300,5300,5300,0
|
|
20240318,154600,851916120,5300,5300,5300,5300,0
|
|
20240318,154500,851916120,5300,5300,5300,5300,0
|
|
20240318,154400,851916120,5300,5300,5300,5300,0
|
|
20240318,154300,851916120,5300,5300,5300,5300,0
|
|
20240318,154200,851916120,5300,5300,5300,5300,0
|
|
20240318,154100,851916120,5300,5300,5300,5300,0
|
|
20240318,154000,851916120,5300,5300,5300,5300,0
|
|
20240318,153900,851916120,5300,5300,5300,5300,0
|
|
20240318,153800,851916120,5300,5300,5300,5300,0
|
|
20240318,153700,851916120,5300,5300,5300,5300,0
|
|
20240318,153600,851916120,5300,5300,5300,5300,0
|
|
20240318,153500,851916120,5300,5300,5300,5300,0
|
|
20240318,153400,851916120,5300,5300,5300,5300,0
|
|
20240318,153300,851916120,5300,5300,5300,5300,0
|
|
20240318,153200,851916120,5300,5300,5300,5300,0
|
|
20240318,153100,851916120,5300,5300,5300,5300,0
|
|
20240318,153000,851916120,5300,5300,5300,5300,856
|
|
20240318,152900,847379320,5300,5300,5300,5300,0
|
|
20240318,152800,847379320,5300,5300,5300,5300,0
|
|
20240318,152700,847379320,5300,5300,5300,5300,0
|
|
20240318,152600,847379320,5300,5300,5300,5300,0
|
|
20240318,152500,847379320,5300,5300,5300,5300,0
|
|
20240318,152400,847379320,5300,5300,5300,5300,0
|
|
20240318,152300,847379320,5300,5300,5300,5300,0
|
|
20240318,152200,847379320,5300,5300,5300,5300,0
|
|
20240318,152100,847379320,5300,5300,5300,5300,0
|
|
20240318,152000,847379320,5300,5300,5300,5300,0
|
|
20240318,151900,847379320,5300,5310,5310,5300,26
|
|
20240318,151800,847241280,5300,5290,5300,5280,233
|
|
20240318,151700,846008810,5300,5330,5330,5300,129
|
|
20240318,151600,845322590,5330,5320,5330,5310,534
|
|
20240318,151500,842484100,5330,5340,5340,5330,1128
|
|
20240318,151400,836468200,5340,5320,5340,5320,2200
|
|
20240318,151300,824741040,5320,5310,5320,5310,176
|
|
20240318,151200,823805990,5310,5300,5310,5300,595
|
|
20240318,151100,820650190,5300,5300,5300,5300,0
|
|
20240318,151000,820650190,5300,5300,5300,5290,204
|
|
20240318,150900,819569000,5300,5300,5300,5300,267
|
|
20240318,150800,818153900,5300,5280,5300,5280,51
|
|
20240318,150700,817884160,5280,5280,5280,5280,323
|
|
20240318,150600,816178720,5280,5270,5280,5270,273
|
|
20240318,150500,814739990,5270,5270,5270,5270,66
|
|
20240318,150400,814392170,5270,5270,5270,5270,0
|
|
20240318,150300,814392170,5270,5260,5270,5220,1537
|
|
20240318,150200,806317060,5260,5240,5260,5240,619
|
|
20240318,150100,803064940,5240,5220,5240,5200,1918
|
|
20240318,150000,793088230,5250,5250,5250,5250,0
|
|
20240318,145900,793088230,5250,5250,5250,5250,1
|
|
20240318,145800,793082980,5220,5220,5220,5220,180
|
|
20240318,145700,792143380,5250,5250,5250,5250,30
|
|
20240318,145600,791985880,5250,5250,5250,5250,0
|
|
20240318,145500,791985880,5250,5250,5250,5250,100
|
|
20240318,145400,791460880,5260,5260,5260,5260,0
|
|
20240318,145300,791460880,5260,5230,5260,5230,2
|
|
20240318,145200,791450390,5240,5240,5240,5240,1
|
|
20240318,145100,791445150,5210,5210,5210,5210,41
|
|
20240318,145000,791231540,5200,5200,5200,5200,0
|
|
20240318,144900,791231540,5200,5200,5200,5200,0
|
|
20240318,144800,791231540,5200,5200,5200,5200,0
|
|
20240318,144700,791231540,5200,5250,5250,5200,201
|
|
20240318,144600,790186290,5250,5250,5250,5250,0
|
|
20240318,144500,790186290,5250,5240,5250,5240,95
|
|
20240318,144400,789688440,5250,5240,5250,5200,4303
|
|
20240318,144300,767282280,5230,5230,5230,5230,0
|
|
20240318,144200,767282280,5230,5260,5260,5230,86
|
|
20240318,144100,766832130,5250,5250,5250,5250,163
|
|
20240318,144000,765976380,5250,5260,5260,5250,381
|
|
20240318,143900,763973070,5260,5260,5260,5260,176
|
|
20240318,143800,763047310,5260,5240,5260,5240,4
|
|
20240318,143700,763026330,5230,5230,5230,5230,0
|
|
20240318,143600,763026330,5230,5230,5230,5230,135
|
|
20240318,143500,762320280,5240,5240,5240,5240,504
|
|
20240318,143400,759679320,5260,5260,5260,5260,0
|
|
20240318,143300,759679320,5260,5260,5260,5260,1
|
|
20240318,143200,759674060,5240,5240,5240,5240,1000
|
|
20240318,143100,754434060,5260,5260,5260,5260,0
|
|
20240318,143000,754434060,5260,5240,5260,5240,26
|
|
20240318,142900,754297800,5250,5250,5250,5250,0
|
|
20240318,142800,754297800,5250,5250,5250,5250,0
|
|
20240318,142700,754297800,5250,5250,5250,5250,200
|
|
20240318,142600,753247800,5270,5270,5270,5270,0
|
|
20240318,142500,753247800,5270,5270,5270,5270,0
|
|
20240318,142400,753247800,5270,5270,5270,5270,95
|
|
20240318,142300,752747150,5240,5240,5240,5240,0
|
|
20240318,142200,752747150,5240,5240,5240,5240,5
|
|
20240318,142100,752720950,5270,5270,5270,5270,0
|
|
20240318,142000,752720950,5270,5270,5270,5270,0
|
|
20240318,141900,752720950,5270,5270,5270,5270,1
|
|
20240318,141800,752715680,5240,5260,5260,5240,315
|
|
20240318,141700,751065060,5260,5260,5260,5260,0
|
|
20240318,141600,751065060,5260,5260,5260,5260,5
|
|
20240318,141500,751038760,5280,5280,5280,5280,0
|
|
20240318,141400,751038760,5280,5280,5280,5280,0
|
|
20240318,141300,751038760,5280,5270,5280,5270,2
|
|
20240318,141200,751028210,5280,5280,5280,5280,0
|
|
20240318,141100,751028210,5280,5280,5280,5280,0
|
|
20240318,141000,751028210,5280,5280,5280,5280,0
|
|
20240318,140900,751028210,5280,5280,5280,5280,0
|
|
20240318,140800,751028210,5280,5280,5280,5280,0
|
|
20240318,140700,751028210,5280,5270,5280,5270,6
|
|
20240318,140600,750996580,5290,5290,5290,5290,0
|
|
20240318,140500,750996580,5290,5250,5290,5240,301
|
|
20240318,140400,749416480,5280,5280,5280,5280,0
|
|
20240318,140300,749416480,5280,5280,5280,5280,1650
|
|
20240318,140200,740704480,5260,5260,5260,5260,0
|
|
20240318,140100,740704480,5260,5260,5260,5260,320
|
|
20240318,140000,739021280,5280,5280,5280,5280,0
|
|
20240318,135900,739021280,5280,5280,5280,5280,0
|
|
20240318,135800,739021280,5280,5280,5280,5280,55
|
|
20240318,135700,738730880,5270,5280,5280,5270,225
|
|
20240318,135600,737545080,5290,5290,5290,5290,0
|
|
20240318,135500,737545080,5290,5290,5290,5290,0
|
|
20240318,135400,737545080,5290,5290,5290,5290,2
|
|
20240318,135300,737534500,5290,5290,5290,5290,139
|
|
20240318,135200,736799190,5290,5280,5290,5280,571
|
|
20240318,135100,733778620,5280,5280,5280,5280,2
|
|
20240318,135000,733768060,5280,5280,5280,5280,108
|
|
20240318,134900,733197820,5290,5290,5290,5290,0
|
|
20240318,134800,733197820,5290,5290,5290,5290,110
|
|
20240318,134700,732615920,5280,5280,5280,5280,20
|
|
20240318,134600,732510320,5280,5280,5280,5280,887
|
|
20240318,134500,727826960,5280,5280,5280,5280,1
|
|
20240318,134400,727821680,5260,5260,5260,5260,0
|
|
20240318,134300,727821680,5260,5260,5260,5260,0
|
|
20240318,134200,727821680,5260,5280,5280,5260,366
|
|
20240318,134100,725896450,5270,5270,5270,5270,5
|
|
20240318,134000,725870100,5270,5270,5270,5270,4
|
|
20240318,133900,725849020,5270,5270,5270,5270,69
|
|
20240318,133800,725485390,5270,5270,5270,5270,59
|
|
20240318,133700,725174460,5240,5240,5240,5240,428
|
|
20240318,133600,722931740,5230,5240,5240,5230,235
|
|
20240318,133500,721702440,5240,5240,5240,5240,0
|
|
20240318,133400,721702440,5240,5240,5240,5240,0
|
|
20240318,133300,721702440,5240,5240,5240,5240,0
|
|
20240318,133200,721702440,5240,5240,5240,5240,0
|
|
20240318,133100,721702440,5240,5240,5240,5240,7
|
|
20240318,133000,721665760,5240,5240,5240,5240,0
|
|
20240318,132900,721665760,5240,5240,5240,5240,195
|
|
20240318,132800,720643960,5250,5250,5250,5250,0
|
|
20240318,132700,720643960,5250,5250,5250,5250,0
|
|
20240318,132600,720643960,5250,5250,5250,5250,100
|
|
20240318,132500,720118960,5260,5260,5260,5260,0
|
|
20240318,132400,720118960,5260,5260,5260,5260,2
|
|
20240318,132300,720108440,5260,5260,5270,5260,689
|
|
20240318,132200,716483860,5260,5240,5260,5240,739
|
|
20240318,132100,712610980,5240,5240,5240,5240,0
|
|
20240318,132000,712610980,5240,5240,5240,5240,0
|
|
20240318,131900,712610980,5240,5240,5240,5240,0
|
|
20240318,131800,712610980,5240,5240,5240,5240,1
|
|
20240318,131700,712605740,5220,5220,5220,5220,0
|
|
20240318,131600,712605740,5220,5240,5240,5220,360
|
|
20240318,131500,710726320,5230,5230,5230,5230,0
|
|
20240318,131400,710726320,5230,5230,5230,5230,34
|
|
20240318,131300,710548500,5230,5230,5230,5230,59
|
|
20240318,131200,710239930,5240,5240,5240,5240,1
|
|
20240318,131100,710234690,5220,5220,5220,5220,200
|
|
20240318,131000,709190690,5240,5230,5240,5220,1001
|
|
20240318,130900,703965270,5230,5230,5230,5230,500
|
|
20240318,130800,701350270,5240,5240,5240,5240,3
|
|
20240318,130700,701334550,5240,5240,5240,5240,0
|
|
20240318,130600,701334550,5240,5240,5240,5240,2
|
|
20240318,130500,701324070,5240,5240,5240,5240,0
|
|
20240318,130400,701324070,5240,5240,5240,5240,0
|
|
20240318,130300,701324070,5240,5250,5250,5240,100
|
|
20240318,130200,700799810,5240,5240,5240,5240,0
|
|
20240318,130100,700799810,5240,5240,5240,5240,0
|
|
20240318,130000,700799810,5240,5240,5240,5240,10
|
|
20240318,125900,700747410,5240,5260,5260,5240,96
|
|
20240318,125800,700244350,5230,5240,5240,5230,611
|
|
20240318,125700,697045080,5230,5230,5230,5230,0
|
|
20240318,125600,697045080,5230,5250,5250,5230,638
|
|
20240318,125500,693705860,5250,5250,5250,5250,0
|
|
20240318,125400,693705860,5250,5250,5250,5250,0
|
|
20240318,125300,693705860,5250,5250,5250,5250,0
|
|
20240318,125200,693705860,5250,5250,5250,5250,0
|
|
20240318,125100,693705860,5250,5250,5250,5250,0
|
|
20240318,125000,693705860,5250,5250,5250,5250,25
|
|
20240318,124900,693574610,5250,5250,5250,5250,0
|
|
20240318,124800,693574610,5250,5250,5250,5250,0
|
|
20240318,124700,693574610,5250,5250,5250,5250,35
|
|
20240318,124600,693390860,5270,5260,5270,5260,2937
|
|
20240318,124500,677913300,5270,5270,5270,5270,5
|
|
20240318,124400,677886950,5270,5270,5270,5270,13
|
|
20240318,124300,677818440,5270,5270,5270,5270,55
|
|
20240318,124200,677528590,5270,5280,5280,5270,433
|
|
20240318,124100,675243200,5270,5260,5270,5260,50
|
|
20240318,124000,674979710,5270,5270,5270,5270,116
|
|
20240318,123900,674368390,5270,5270,5270,5270,0
|
|
20240318,123800,674368390,5270,5270,5270,5270,0
|
|
20240318,123700,674368390,5270,5270,5270,5270,25
|
|
20240318,123600,674236640,5270,5260,5270,5260,256
|
|
20240318,123500,672889830,5260,5260,5260,5260,0
|
|
20240318,123400,672889830,5260,5260,5260,5260,0
|
|
20240318,123300,672889830,5260,5260,5260,5260,0
|
|
20240318,123200,672889830,5260,5260,5260,5260,19
|
|
20240318,123100,672789890,5260,5270,5270,5260,317
|
|
20240318,123000,671120460,5270,5270,5270,5270,1
|
|
20240318,122900,671115190,5260,5260,5260,5260,704
|
|
20240318,122800,667412150,5240,5240,5240,5240,0
|
|
20240318,122700,667412150,5240,5250,5250,5240,89
|
|
20240318,122600,666945770,5250,5240,5250,5240,790
|
|
20240318,122500,662805260,5240,5240,5240,5240,0
|
|
20240318,122400,662805260,5240,5240,5240,5240,10
|
|
20240318,122300,662752860,5230,5230,5230,5230,0
|
|
20240318,122200,662752860,5230,5230,5230,5230,10
|
|
20240318,122100,662700560,5220,5220,5220,5220,698
|
|
20240318,122000,659057000,5230,5230,5230,5230,333
|
|
20240318,121900,657315410,5220,5220,5220,5220,294
|
|
20240318,121800,655780730,5230,5230,5230,5230,100
|
|
20240318,121700,655257730,5230,5230,5230,5230,0
|
|
20240318,121600,655257730,5230,5230,5230,5230,32
|
|
20240318,121500,655090370,5240,5240,5240,5240,74
|
|
20240318,121400,654702610,5240,5240,5240,5240,20
|
|
20240318,121300,654597810,5230,5240,5240,5230,500
|
|
20240318,121200,651982760,5240,5240,5240,5240,0
|
|
20240318,121100,651982760,5240,5240,5240,5240,210
|
|
20240318,121000,650882360,5240,5240,5240,5240,100
|
|
20240318,120900,650358360,5240,5250,5250,5240,51
|
|
20240318,120800,650090870,5250,5250,5250,5250,109
|
|
20240318,120700,649518620,5250,5250,5250,5250,100
|
|
20240318,120600,648993620,5270,5260,5270,5260,339
|
|
20240318,120500,647208280,5260,5260,5270,5260,388
|
|
20240318,120400,645167300,5250,5230,5250,5230,1490
|
|
20240318,120300,637357640,5210,5210,5210,5210,100
|
|
20240318,120200,636836640,5220,5220,5220,5220,0
|
|
20240318,120100,636836640,5220,5220,5220,5220,0
|
|
20240318,120000,636836640,5220,5220,5220,5220,11
|
|
20240318,115900,636779220,5210,5210,5210,5210,0
|
|
20240318,115800,636779220,5210,5210,5210,5210,11
|
|
20240318,115700,636721910,5230,5210,5230,5210,27
|
|
20240318,115600,636581220,5230,5210,5230,5210,2
|
|
20240318,115500,636570780,5220,5220,5220,5220,100
|
|
20240318,115400,636048780,5220,5220,5220,5220,1
|
|
20240318,115300,636043560,5240,5240,5240,5240,0
|
|
20240318,115200,636043560,5240,5240,5240,5240,0
|
|
20240318,115100,636043560,5240,5240,5240,5240,0
|
|
20240318,115000,636043560,5240,5240,5240,5240,22
|
|
20240318,114900,635928280,5240,5240,5240,5240,60
|
|
20240318,114800,635613880,5210,5210,5210,5210,0
|
|
20240318,114700,635613880,5210,5210,5210,5210,100
|
|
20240318,114600,635092880,5210,5200,5210,5200,1086
|
|
20240318,114500,629436600,5200,5200,5200,5200,200
|
|
20240318,114400,628396600,5200,5200,5200,5200,0
|
|
20240318,114300,628396600,5200,5200,5200,5200,0
|
|
20240318,114200,628396600,5200,5200,5200,5200,0
|
|
20240318,114100,628396600,5200,5200,5200,5200,0
|
|
20240318,114000,628396600,5200,5200,5200,5200,1
|
|
20240318,113900,628391400,5180,5180,5180,5180,44
|
|
20240318,113800,628163480,5200,5200,5200,5200,387
|
|
20240318,113700,626151080,5200,5190,5200,5190,1263
|
|
20240318,113600,619588290,5190,5180,5190,5180,1132
|
|
20240318,113500,613716540,5150,5180,5180,5150,26
|
|
20240318,113400,613582610,5150,5160,5160,5150,450
|
|
20240318,113300,611263760,5160,5160,5160,5160,73
|
|
20240318,113200,610887080,5180,5180,5180,5180,0
|
|
20240318,113100,610887080,5180,5180,5180,5180,1
|
|
20240318,113000,610881900,5160,5160,5160,5160,0
|
|
20240318,112900,610881900,5160,5160,5160,5160,0
|
|
20240318,112800,610881900,5160,5170,5170,5160,133
|
|
20240318,112700,610195090,5170,5160,5170,5160,53
|
|
20240318,112600,609921100,5190,5190,5190,5190,1
|
|
20240318,112500,609915910,5150,5170,5170,5150,37
|
|
20240318,112400,609724680,5170,5170,5170,5170,50
|
|
20240318,112300,609466180,5170,5150,5170,5150,365
|
|
20240318,112200,607584730,5150,5150,5150,5150,0
|
|
20240318,112100,607584730,5150,5140,5150,5140,248
|
|
20240318,112000,606308170,5130,5130,5130,5130,8
|
|
20240318,111900,606267130,5130,5130,5130,5130,0
|
|
20240318,111800,606267130,5130,5130,5130,5130,0
|
|
20240318,111700,606267130,5130,5130,5130,5130,500
|
|
20240318,111600,603702130,5120,5120,5120,5120,0
|
|
20240318,111500,603702130,5120,5140,5140,5120,215
|
|
20240318,111400,602599420,5140,5140,5140,5140,40
|
|
20240318,111300,602393820,5140,5140,5140,5140,20
|
|
20240318,111200,602291020,5130,5130,5130,5130,17
|
|
20240318,111100,602203810,5140,5140,5140,5140,0
|
|
20240318,111000,602203810,5140,5140,5140,5140,0
|
|
20240318,110900,602203810,5140,5140,5140,5140,1
|
|
20240318,110800,602198670,5150,5130,5150,5130,927
|
|
20240318,110700,597427220,5140,5140,5140,5140,250
|
|
20240318,110600,596142220,5130,5120,5130,5120,50
|
|
20240318,110500,595886200,5120,5120,5120,5120,152
|
|
20240318,110400,595107960,5140,5130,5140,5130,2362
|
|
20240318,110300,582977280,5140,5140,5140,5140,0
|
|
20240318,110200,582977280,5140,5140,5140,5140,0
|
|
20240318,110100,582977280,5140,5140,5140,5140,101
|
|
20240318,110000,582458140,5140,5140,5140,5130,200
|
|
20240318,105900,581430190,5130,5130,5130,5130,748
|
|
20240318,105800,577592950,5130,5130,5130,5130,0
|
|
20240318,105700,577592950,5130,5130,5130,5130,4
|
|
20240318,105600,577572430,5120,5100,5120,5100,1223
|
|
20240318,105500,571324960,5100,5090,5100,5090,24
|
|
20240318,105400,571202780,5100,5100,5100,5070,202
|
|
20240318,105300,570176830,5100,5100,5100,5100,0
|
|
20240318,105200,570176830,5100,5070,5100,5070,12
|
|
20240318,105100,570115960,5070,5070,5120,5060,1117
|
|
20240318,105000,564451180,5070,5080,5080,5070,1467
|
|
20240318,104900,557013470,5080,5130,5130,5080,301
|
|
20240318,104800,555482510,5120,5100,5130,5080,2010
|
|
20240318,104700,545233650,5100,5100,5100,5100,21
|
|
20240318,104600,545126550,5100,5090,5100,5090,201
|
|
20240318,104500,544103450,5100,5100,5100,5100,0
|
|
20240318,104400,544103450,5100,5100,5100,5100,1
|
|
20240318,104300,544098350,5110,5090,5110,5070,1501
|
|
20240318,104200,536479500,5110,5080,5110,5080,151
|
|
20240318,104100,535709220,5090,5060,5090,5060,62
|
|
20240318,104000,535394330,5060,5070,5090,5050,4283
|
|
20240318,103900,513748230,5070,5110,5110,5070,1842
|
|
20240318,103800,504389940,5100,5150,5150,5100,981
|
|
20240318,103700,499386520,5100,5170,5170,5100,2343
|
|
20240318,103600,487350220,5170,5130,5170,5110,1717
|
|
20240318,103500,478539870,5140,5130,5140,5130,390
|
|
20240318,103400,476538730,5120,5130,5130,5120,231
|
|
20240318,103300,475353810,5130,5130,5130,5080,13
|
|
20240318,103200,475287170,5070,5080,5080,5070,800
|
|
20240318,103100,471230920,5070,5100,5100,5070,3124
|
|
20240318,103000,455360620,5080,5090,5130,5080,1236
|
|
20240318,102900,449080060,5080,5110,5130,5070,4449
|
|
20240318,102800,426404600,5130,5120,5140,5100,1007
|
|
20240318,102700,421268280,5120,5120,5120,5120,256
|
|
20240318,102600,419957560,5120,5130,5130,5100,1596
|
|
20240318,102500,411809490,5120,5120,5120,5110,4835
|
|
20240318,102400,387079290,5120,5140,5140,5120,3563
|
|
20240318,102300,368812870,5140,5150,5150,5140,401
|
|
20240318,102200,366751690,5150,5150,5150,5130,599
|
|
20240318,102100,363674280,5140,5140,5140,5140,49
|
|
20240318,102000,363422420,5110,5120,5120,5110,1455
|
|
20240318,101900,355973490,5120,5130,5130,5120,3040
|
|
20240318,101800,340383640,5130,5160,5160,5130,2699
|
|
20240318,101700,326503770,5160,5160,5160,5160,420
|
|
20240318,101600,324336570,5160,5180,5180,5160,1805
|
|
20240318,101500,315021050,5180,5180,5180,5180,20
|
|
20240318,101400,314917450,5170,5180,5180,5170,1263
|
|
20240318,101300,308386850,5180,5170,5180,5170,253
|
|
20240318,101200,307076320,5180,5180,5180,5180,1498
|
|
20240318,101100,299316680,5180,5180,5180,5180,215
|
|
20240318,101000,298202980,5180,5200,5200,5180,705
|
|
20240318,100900,294550580,5180,5180,5180,5180,300
|
|
20240318,100800,292996580,5180,5180,5180,5180,1260
|
|
20240318,100700,286469780,5180,5220,5220,5180,3615
|
|
20240318,100600,267701030,5220,5260,5260,5210,2888
|
|
20240318,100500,252625360,5260,5260,5260,5260,10
|
|
20240318,100400,252572760,5260,5260,5260,5260,622
|
|
20240318,100300,249301040,5240,5250,5250,5240,220
|
|
20240318,100200,248146050,5240,5230,5240,5230,146
|
|
20240318,100100,247381430,5220,5230,5230,5210,1952
|
|
20240318,100000,237192730,5230,5270,5270,5220,3625
|
|
20240318,095900,218190010,5270,5280,5280,5270,501
|
|
20240318,095800,215549730,5270,5270,5270,5270,0
|
|
20240318,095700,215549730,5270,5270,5270,5270,60
|
|
20240318,095600,215233530,5270,5270,5270,5270,200
|
|
20240318,095500,214179530,5270,5270,5270,5270,0
|
|
20240318,095400,214179530,5270,5280,5280,5270,3096
|
|
20240318,095300,197862650,5280,5300,5300,5280,200
|
|
20240318,095200,196804650,5300,5280,5300,5280,106
|
|
20240318,095100,196244870,5280,5280,5280,5280,45
|
|
20240318,095000,196007270,5290,5290,5290,5290,158
|
|
20240318,094900,195171450,5310,5310,5310,5310,1
|
|
20240318,094800,195166140,5310,5310,5310,5310,0
|
|
20240318,094700,195166140,5310,5310,5310,5310,94
|
|
20240318,094600,194667000,5310,5300,5310,5300,500
|
|
20240318,094500,192012150,5290,5290,5290,5290,0
|
|
20240318,094400,192012150,5290,5300,5300,5290,65
|
|
20240318,094300,191668250,5310,5310,5310,5310,0
|
|
20240318,094200,191668250,5310,5310,5310,5310,1
|
|
20240318,094100,191662940,5270,5280,5280,5270,258
|
|
20240318,094000,190301040,5280,5300,5300,5280,400
|
|
20240318,093900,188187560,5320,5320,5320,5320,0
|
|
20240318,093800,188187560,5320,5320,5320,5320,0
|
|
20240318,093700,188187560,5320,5310,5320,5310,309
|
|
20240318,093600,186544360,5310,5310,5310,5310,0
|
|
20240318,093500,186544360,5310,5290,5310,5290,316
|
|
20240318,093400,184869560,5290,5280,5290,5280,219
|
|
20240318,093300,183712800,5280,5280,5280,5280,4
|
|
20240318,093200,183691680,5270,5270,5270,5270,9
|
|
20240318,093100,183644250,5270,5310,5310,5230,3681
|
|
20240318,093000,164264830,5350,5370,5370,5290,3911
|
|
20240318,092900,143413350,5370,5350,5380,5350,1887
|
|
20240318,092800,133295820,5350,5340,5360,5330,3776
|
|
20240318,092700,113101960,5330,5330,5330,5330,148
|
|
20240318,092600,112313120,5330,5320,5330,5320,1419
|
|
20240318,092500,104763920,5320,5300,5320,5300,435
|
|
20240318,092400,102456800,5310,5310,5310,5310,260
|
|
20240318,092300,101076200,5310,5290,5310,5290,56
|
|
20240318,092200,100779420,5320,5300,5320,5280,2124
|
|
20240318,092100,89518090,5300,5300,5300,5290,146
|
|
20240318,092000,88744690,5300,5270,5300,5270,202
|
|
20240318,091900,87678990,5270,5270,5280,5270,296
|
|
20240318,091800,86118770,5280,5260,5300,5260,254
|
|
20240318,091700,84777710,5260,5260,5260,5260,20
|
|
20240318,091600,84672510,5280,5270,5280,5270,1139
|
|
20240318,091500,78669790,5280,5280,5280,5280,51
|
|
20240318,091400,78400510,5320,5290,5320,5280,1145
|
|
20240318,091300,72342540,5320,5350,5350,5290,1299
|
|
20240318,091200,65447280,5350,5330,5350,5320,1205
|
|
20240318,091100,59015080,5340,5320,5350,5320,1881
|
|
20240318,091000,48994900,5320,5320,5320,5310,1057
|
|
20240318,090900,43372710,5320,5300,5320,5300,208
|
|
20240318,090800,42268870,5320,5300,5320,5280,253
|
|
20240318,090700,40924790,5280,5280,5280,5280,2119
|
|
20240318,090600,29736470,5280,5300,5310,5280,322
|
|
20240318,090500,28030670,5310,5300,5310,5290,421
|
|
20240318,090400,25797580,5320,5290,5320,5280,164
|
|
20240318,090300,24928370,5290,5280,5320,5280,710
|
|
20240318,090200,21170800,5290,5250,5310,5250,2082
|
|
20240318,090100,10153640,5270,5250,5270,5250,1100
|
|
20240318,090000,4378500,5250,5250,5250,5250,834
|