620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,191700,799868320,5830,5830,5830,5830,2746
|
|
20240329,191600,799868320,5830,5830,5830,5830,0
|
|
20240329,191500,799868320,5830,5830,5830,5830,0
|
|
20240329,191400,799868320,5830,5830,5830,5830,0
|
|
20240329,191300,799868320,5830,5830,5830,5830,0
|
|
20240329,191200,799868320,5830,5830,5830,5830,0
|
|
20240329,191100,799868320,5830,5830,5830,5830,0
|
|
20240329,191000,799868320,5830,5830,5830,5830,0
|
|
20240329,190900,799868320,5830,5830,5830,5830,0
|
|
20240329,190800,799868320,5830,5830,5830,5830,0
|
|
20240329,190700,799868320,5830,5830,5830,5830,0
|
|
20240329,190600,799868320,5830,5830,5830,5830,0
|
|
20240329,190500,799868320,5830,5830,5830,5830,0
|
|
20240329,190400,799868320,5830,5830,5830,5830,0
|
|
20240329,190300,799868320,5830,5830,5830,5830,0
|
|
20240329,190200,799868320,5830,5830,5830,5830,0
|
|
20240329,190100,799868320,5830,5830,5830,5830,0
|
|
20240329,190000,799868320,5830,5830,5830,5830,0
|
|
20240329,185900,799868320,5830,5830,5830,5830,0
|
|
20240329,185800,799868320,5830,5830,5830,5830,0
|
|
20240329,185700,799868320,5830,5830,5830,5830,0
|
|
20240329,185600,799868320,5830,5830,5830,5830,0
|
|
20240329,185500,799868320,5830,5830,5830,5830,0
|
|
20240329,185400,799868320,5830,5830,5830,5830,0
|
|
20240329,185300,799868320,5830,5830,5830,5830,0
|
|
20240329,185200,799868320,5830,5830,5830,5830,0
|
|
20240329,185100,799868320,5830,5830,5830,5830,0
|
|
20240329,185000,799868320,5830,5830,5830,5830,0
|
|
20240329,184900,799868320,5830,5830,5830,5830,0
|
|
20240329,184800,799868320,5830,5830,5830,5830,0
|
|
20240329,184700,799868320,5830,5830,5830,5830,2746
|
|
20240329,184600,799868320,5830,5830,5830,5830,0
|
|
20240329,184500,799868320,5830,5830,5830,5830,0
|
|
20240329,184400,799868320,5830,5830,5830,5830,0
|
|
20240329,184300,799868320,5830,5830,5830,5830,0
|
|
20240329,184200,799868320,5830,5830,5830,5830,0
|
|
20240329,184100,799868320,5830,5830,5830,5830,0
|
|
20240329,184000,799868320,5830,5830,5830,5830,0
|
|
20240329,183900,799868320,5830,5830,5830,5830,0
|
|
20240329,183800,799868320,5830,5830,5830,5830,0
|
|
20240329,183700,799868320,5830,5830,5830,5830,0
|
|
20240329,183600,799868320,5830,5830,5830,5830,0
|
|
20240329,183500,799868320,5830,5830,5830,5830,0
|
|
20240329,183400,799868320,5830,5830,5830,5830,0
|
|
20240329,183300,799868320,5830,5830,5830,5830,0
|
|
20240329,183200,799868320,5830,5830,5830,5830,0
|
|
20240329,183100,799868320,5830,5830,5830,5830,0
|
|
20240329,183000,799868320,5830,5830,5830,5830,0
|
|
20240329,182900,799868320,5830,5830,5830,5830,0
|
|
20240329,182800,799868320,5830,5830,5830,5830,0
|
|
20240329,182700,799868320,5830,5830,5830,5830,0
|
|
20240329,182600,799868320,5830,5830,5830,5830,0
|
|
20240329,182500,799868320,5830,5830,5830,5830,0
|
|
20240329,182400,799868320,5830,5830,5830,5830,0
|
|
20240329,182300,799868320,5830,5830,5830,5830,0
|
|
20240329,182200,799868320,5830,5830,5830,5830,0
|
|
20240329,182100,799868320,5830,5830,5830,5830,0
|
|
20240329,182000,799868320,5830,5830,5830,5830,0
|
|
20240329,181900,799868320,5830,5830,5830,5830,0
|
|
20240329,181800,799868320,5830,5830,5830,5830,0
|
|
20240329,181700,799868320,5830,5830,5830,5830,2746
|
|
20240329,181600,799868320,5830,5830,5830,5830,0
|
|
20240329,181500,799868320,5830,5830,5830,5830,0
|
|
20240329,181400,799868320,5830,5830,5830,5830,0
|
|
20240329,181300,799868320,5830,5830,5830,5830,0
|
|
20240329,181200,799868320,5830,5830,5830,5830,0
|
|
20240329,181100,799868320,5830,5830,5830,5830,0
|
|
20240329,181000,799868320,5830,5830,5830,5830,0
|
|
20240329,180900,799868320,5830,5830,5830,5830,0
|
|
20240329,180800,799868320,5830,5830,5830,5830,0
|
|
20240329,180700,799868320,5830,5830,5830,5830,0
|
|
20240329,180600,799868320,5830,5830,5830,5830,0
|
|
20240329,180500,799868320,5830,5830,5830,5830,0
|
|
20240329,180400,799868320,5830,5830,5830,5830,0
|
|
20240329,180300,799868320,5830,5830,5830,5830,0
|
|
20240329,180200,799868320,5830,5830,5830,5830,0
|
|
20240329,180100,799868320,5830,5830,5830,5830,0
|
|
20240329,180000,799868320,5830,5830,5830,5830,0
|
|
20240329,175900,799868320,5830,5830,5830,5830,0
|
|
20240329,175800,799868320,5830,5830,5830,5830,0
|
|
20240329,175700,799868320,5830,5830,5830,5830,0
|
|
20240329,175600,799868320,5830,5830,5830,5830,0
|
|
20240329,175500,799868320,5830,5830,5830,5830,0
|
|
20240329,175400,799868320,5830,5830,5830,5830,0
|
|
20240329,175300,799868320,5830,5830,5830,5830,0
|
|
20240329,175200,799868320,5830,5830,5830,5830,0
|
|
20240329,175100,799868320,5830,5830,5830,5830,0
|
|
20240329,175000,799868320,5830,5830,5830,5830,0
|
|
20240329,174900,799868320,5830,5830,5830,5830,0
|
|
20240329,174800,799868320,5830,5830,5830,5830,0
|
|
20240329,174700,799868320,5830,5830,5830,5830,2746
|
|
20240329,174600,799868320,5830,5830,5830,5830,0
|
|
20240329,174500,799868320,5830,5830,5830,5830,0
|
|
20240329,174400,799868320,5830,5830,5830,5830,0
|
|
20240329,174300,799868320,5830,5830,5830,5830,0
|
|
20240329,174200,799868320,5830,5830,5830,5830,0
|
|
20240329,174100,799868320,5830,5830,5830,5830,0
|
|
20240329,174000,799868320,5830,5830,5830,5830,0
|
|
20240329,173900,799868320,5830,5830,5830,5830,0
|
|
20240329,173800,799868320,5830,5830,5830,5830,0
|
|
20240329,173700,799868320,5830,5830,5830,5830,0
|
|
20240329,173600,799868320,5830,5830,5830,5830,0
|
|
20240329,173500,799868320,5830,5830,5830,5830,0
|
|
20240329,173400,799868320,5830,5830,5830,5830,0
|
|
20240329,173300,799868320,5830,5830,5830,5830,0
|
|
20240329,173200,799868320,5830,5830,5830,5830,0
|
|
20240329,173100,799868320,5830,5830,5830,5830,0
|
|
20240329,173000,799868320,5830,5830,5830,5830,0
|
|
20240329,172900,799868320,5830,5830,5830,5830,0
|
|
20240329,172800,799868320,5830,5830,5830,5830,0
|
|
20240329,172700,799868320,5830,5830,5830,5830,0
|
|
20240329,172600,799868320,5830,5830,5830,5830,0
|
|
20240329,172500,799868320,5830,5830,5830,5830,0
|
|
20240329,172400,799868320,5830,5830,5830,5830,0
|
|
20240329,172300,799868320,5830,5830,5830,5830,0
|
|
20240329,172200,799868320,5830,5830,5830,5830,0
|
|
20240329,172100,799868320,5830,5830,5830,5830,0
|
|
20240329,172000,799868320,5830,5830,5830,5830,0
|
|
20240329,171900,799868320,5830,5830,5830,5830,0
|
|
20240329,171800,799868320,5830,5830,5830,5830,0
|
|
20240329,171700,799868320,5830,5830,5830,5830,2746
|
|
20240329,171600,799868320,5830,5830,5830,5830,0
|
|
20240329,171500,799868320,5830,5830,5830,5830,0
|
|
20240329,171400,799868320,5830,5830,5830,5830,0
|
|
20240329,171300,799868320,5830,5830,5830,5830,0
|
|
20240329,171200,799868320,5830,5830,5830,5830,0
|
|
20240329,171100,799868320,5830,5830,5830,5830,0
|
|
20240329,171000,799868320,5830,5830,5830,5830,0
|
|
20240329,170900,799868320,5830,5830,5830,5830,0
|
|
20240329,170800,799868320,5830,5830,5830,5830,0
|
|
20240329,170700,799868320,5830,5830,5830,5830,0
|
|
20240329,170600,799868320,5830,5830,5830,5830,0
|
|
20240329,170500,799868320,5830,5830,5830,5830,0
|
|
20240329,170400,799868320,5830,5830,5830,5830,0
|
|
20240329,170300,799868320,5830,5830,5830,5830,0
|
|
20240329,170200,799868320,5830,5830,5830,5830,0
|
|
20240329,170100,799868320,5830,5830,5830,5830,0
|
|
20240329,170000,799868320,5830,5830,5830,5830,0
|
|
20240329,165900,799868320,5830,5830,5830,5830,0
|
|
20240329,165800,799868320,5830,5830,5830,5830,0
|
|
20240329,165700,799868320,5830,5830,5830,5830,0
|
|
20240329,165600,799868320,5830,5830,5830,5830,0
|
|
20240329,165500,799868320,5830,5830,5830,5830,0
|
|
20240329,165400,799868320,5830,5830,5830,5830,0
|
|
20240329,165300,799868320,5830,5830,5830,5830,0
|
|
20240329,165200,799868320,5830,5830,5830,5830,0
|
|
20240329,165100,799868320,5830,5830,5830,5830,0
|
|
20240329,165000,799868320,5830,5830,5830,5830,0
|
|
20240329,164900,799868320,5830,5830,5830,5830,0
|
|
20240329,164800,799868320,5830,5830,5830,5830,0
|
|
20240329,164700,799868320,5830,5830,5830,5830,2746
|
|
20240329,164600,799868320,5830,5830,5830,5830,0
|
|
20240329,164500,799868320,5830,5830,5830,5830,0
|
|
20240329,164400,799868320,5830,5830,5830,5830,0
|
|
20240329,164300,799868320,5830,5830,5830,5830,0
|
|
20240329,164200,799868320,5830,5830,5830,5830,0
|
|
20240329,164100,799868320,5830,5830,5830,5830,0
|
|
20240329,164000,799868320,5830,5830,5830,5830,0
|
|
20240329,163900,799868320,5830,5830,5830,5830,0
|
|
20240329,163800,799868320,5830,5830,5830,5830,0
|
|
20240329,163700,799868320,5830,5830,5830,5830,0
|
|
20240329,163600,799868320,5830,5830,5830,5830,0
|
|
20240329,163500,799868320,5830,5830,5830,5830,0
|
|
20240329,163400,799868320,5830,5830,5830,5830,0
|
|
20240329,163300,799868320,5830,5830,5830,5830,0
|
|
20240329,163200,799868320,5830,5830,5830,5830,0
|
|
20240329,163100,799868320,5830,5830,5830,5830,0
|
|
20240329,163000,799868320,5830,5830,5830,5830,0
|
|
20240329,162900,799868320,5830,5830,5830,5830,0
|
|
20240329,162800,799868320,5830,5830,5830,5830,0
|
|
20240329,162700,799868320,5830,5830,5830,5830,0
|
|
20240329,162600,799868320,5830,5830,5830,5830,0
|
|
20240329,162500,799868320,5830,5830,5830,5830,0
|
|
20240329,162400,799868320,5830,5830,5830,5830,0
|
|
20240329,162300,799868320,5830,5830,5830,5830,0
|
|
20240329,162200,799868320,5830,5830,5830,5830,0
|
|
20240329,162100,799868320,5830,5830,5830,5830,0
|
|
20240329,162000,799868320,5830,5830,5830,5830,0
|
|
20240329,161900,799868320,5830,5830,5830,5830,0
|
|
20240329,161800,799868320,5830,5830,5830,5830,0
|
|
20240329,161700,799868320,5830,5830,5830,5830,2746
|
|
20240329,161600,799868320,5830,5830,5830,5830,0
|
|
20240329,161500,799868320,5830,5830,5830,5830,0
|
|
20240329,161400,799868320,5830,5830,5830,5830,0
|
|
20240329,161300,799868320,5830,5830,5830,5830,0
|
|
20240329,161200,799868320,5830,5830,5830,5830,0
|
|
20240329,161100,799868320,5830,5830,5830,5830,0
|
|
20240329,161000,799868320,5830,5830,5830,5830,0
|
|
20240329,160900,799868320,5830,5830,5830,5830,0
|
|
20240329,160800,799868320,5830,5830,5830,5830,0
|
|
20240329,160700,799868320,5830,5830,5830,5830,0
|
|
20240329,160600,799868320,5830,5830,5830,5830,0
|
|
20240329,160500,799868320,5830,5830,5830,5830,0
|
|
20240329,160400,799868320,5830,5830,5830,5830,0
|
|
20240329,160300,799868320,5830,5830,5830,5830,0
|
|
20240329,160200,799868320,5830,5830,5830,5830,0
|
|
20240329,160100,799868320,5830,5830,5830,5830,0
|
|
20240329,160000,799868320,5830,5830,5830,5830,0
|
|
20240329,155900,799868320,5830,5830,5830,5830,0
|
|
20240329,155800,799868320,5830,5830,5830,5830,0
|
|
20240329,155700,799868320,5830,5830,5830,5830,0
|
|
20240329,155600,799868320,5830,5830,5830,5830,0
|
|
20240329,155500,799868320,5830,5830,5830,5830,0
|
|
20240329,155400,799868320,5830,5830,5830,5830,0
|
|
20240329,155300,799868320,5830,5830,5830,5830,0
|
|
20240329,155200,799868320,5830,5830,5830,5830,0
|
|
20240329,155100,799868320,5830,5830,5830,5830,0
|
|
20240329,155000,799868320,5830,5830,5830,5830,0
|
|
20240329,154900,799868320,5830,5830,5830,5830,0
|
|
20240329,154800,799868320,5830,5830,5830,5830,0
|
|
20240329,154700,799868320,5830,5830,5830,5830,2746
|
|
20240329,154600,799868320,5830,5830,5830,5830,0
|
|
20240329,154500,799868320,5830,5830,5830,5830,0
|
|
20240329,154400,799868320,5830,5830,5830,5830,0
|
|
20240329,154300,799868320,5830,5830,5830,5830,0
|
|
20240329,154200,799868320,5830,5830,5830,5830,0
|
|
20240329,154100,799868320,5830,5830,5830,5830,0
|
|
20240329,154000,799868320,5830,5830,5830,5830,0
|
|
20240329,153900,799868320,5830,5830,5830,5830,0
|
|
20240329,153800,799868320,5830,5830,5830,5830,0
|
|
20240329,153700,799868320,5830,5830,5830,5830,0
|
|
20240329,153600,799868320,5830,5830,5830,5830,0
|
|
20240329,153500,799868320,5830,5830,5830,5830,0
|
|
20240329,153400,799868320,5830,5830,5830,5830,0
|
|
20240329,153300,799868320,5830,5830,5830,5830,0
|
|
20240329,153200,799868320,5830,5830,5830,5830,0
|
|
20240329,153100,799868320,5830,5830,5830,5830,0
|
|
20240329,153000,799868320,5830,5830,5830,5830,2746
|
|
20240329,152900,783859140,5840,5840,5840,5840,0
|
|
20240329,152800,783859140,5840,5840,5840,5840,0
|
|
20240329,152700,783859140,5840,5840,5840,5840,0
|
|
20240329,152600,783859140,5840,5840,5840,5840,0
|
|
20240329,152500,783859140,5840,5840,5840,5840,0
|
|
20240329,152400,783859140,5840,5840,5840,5840,0
|
|
20240329,152300,783859140,5840,5840,5840,5840,0
|
|
20240329,152200,783859140,5840,5840,5840,5840,0
|
|
20240329,152100,783859140,5840,5840,5840,5840,0
|
|
20240329,152000,783859140,5840,5840,5840,5840,0
|
|
20240329,151900,783859140,5840,5850,5850,5840,122
|
|
20240329,151800,783146460,5870,5870,5870,5870,10
|
|
20240329,151700,783087760,5860,5860,5860,5860,152
|
|
20240329,151600,782197040,5870,5870,5870,5870,10
|
|
20240329,151500,782138340,5840,5840,5840,5840,53
|
|
20240329,151400,781828820,5840,5840,5840,5840,260
|
|
20240329,151300,780310420,5840,5840,5840,5840,0
|
|
20240329,151200,780310420,5840,5840,5840,5840,0
|
|
20240329,151100,780310420,5840,5850,5850,5840,1087
|
|
20240329,151000,773959850,5870,5870,5870,5870,0
|
|
20240329,150900,773959850,5870,5870,5870,5870,10
|
|
20240329,150800,773901150,5860,5860,5860,5860,700
|
|
20240329,150700,769799150,5860,5860,5860,5860,100
|
|
20240329,150600,769213150,5860,5850,5860,5850,182
|
|
20240329,150500,768148430,5840,5840,5840,5840,0
|
|
20240329,150400,768148430,5840,5840,5840,5840,0
|
|
20240329,150300,768148430,5840,5840,5840,5840,0
|
|
20240329,150200,768148430,5840,5840,5840,5840,0
|
|
20240329,150100,768148430,5840,5840,5840,5840,8
|
|
20240329,150000,768101710,5840,5840,5840,5840,34
|
|
20240329,145900,767903150,5840,5840,5840,5840,500
|
|
20240329,145800,764983150,5830,5830,5830,5830,193
|
|
20240329,145700,763857960,5830,5830,5830,5830,499
|
|
20240329,145600,760948790,5840,5840,5840,5840,33
|
|
20240329,145500,760756070,5860,5860,5860,5860,0
|
|
20240329,145400,760756070,5860,5860,5860,5860,105
|
|
20240329,145300,760140770,5860,5860,5860,5860,0
|
|
20240329,145200,760140770,5860,5860,5860,5860,0
|
|
20240329,145100,760140770,5860,5860,5860,5860,16
|
|
20240329,145000,760047010,5840,5840,5840,5840,0
|
|
20240329,144900,760047010,5840,5840,5840,5840,26
|
|
20240329,144800,759895170,5840,5840,5840,5840,115
|
|
20240329,144700,759223570,5860,5860,5860,5860,12
|
|
20240329,144600,759153250,5840,5840,5840,5840,0
|
|
20240329,144500,759153250,5840,5840,5840,5840,0
|
|
20240329,144400,759153250,5840,5840,5840,5840,0
|
|
20240329,144300,759153250,5840,5840,5840,5840,0
|
|
20240329,144200,759153250,5840,5850,5850,5840,120
|
|
20240329,144100,758452400,5860,5860,5860,5860,1
|
|
20240329,144000,758446540,5830,5830,5830,5830,0
|
|
20240329,143900,758446540,5830,5830,5830,5830,349
|
|
20240329,143800,756411870,5820,5820,5820,5820,0
|
|
20240329,143700,756411870,5820,5820,5820,5820,0
|
|
20240329,143600,756411870,5820,5820,5820,5820,0
|
|
20240329,143500,756411870,5820,5850,5850,5820,2000
|
|
20240329,143400,744740550,5850,5850,5850,5850,0
|
|
20240329,143300,744740550,5850,5850,5850,5850,0
|
|
20240329,143200,744740550,5850,5850,5850,5850,295
|
|
20240329,143100,743014800,5850,5850,5850,5850,5
|
|
20240329,143000,742985550,5850,5860,5860,5850,381
|
|
20240329,142900,740756470,5860,5860,5860,5860,0
|
|
20240329,142800,740756470,5860,5860,5860,5860,0
|
|
20240329,142700,740756470,5860,5860,5860,5860,0
|
|
20240329,142600,740756470,5860,5860,5860,5860,44
|
|
20240329,142500,740498630,5890,5890,5890,5890,0
|
|
20240329,142400,740498630,5890,5890,5890,5890,100
|
|
20240329,142300,739909630,5890,5890,5890,5890,2
|
|
20240329,142200,739897850,5890,5890,5890,5890,85
|
|
20240329,142100,739397200,5890,5890,5890,5890,0
|
|
20240329,142000,739397200,5890,5890,5890,5890,6
|
|
20240329,141900,739361860,5890,5890,5890,5890,0
|
|
20240329,141800,739361860,5890,5890,5890,5890,0
|
|
20240329,141700,739361860,5890,5890,5890,5890,10
|
|
20240329,141600,739302960,5880,5880,5880,5880,0
|
|
20240329,141500,739302960,5880,5880,5880,5880,0
|
|
20240329,141400,739302960,5880,5880,5880,5880,0
|
|
20240329,141300,739302960,5880,5880,5880,5880,200
|
|
20240329,141200,738126960,5880,5880,5880,5880,0
|
|
20240329,141100,738126960,5880,5880,5880,5880,229
|
|
20240329,141000,736780440,5880,5880,5880,5880,32
|
|
20240329,140900,736592280,5880,5880,5880,5880,140
|
|
20240329,140800,735769080,5840,5880,5880,5840,19
|
|
20240329,140700,735657400,5880,5860,5880,5860,168
|
|
20240329,140600,734671370,5860,5860,5860,5860,100
|
|
20240329,140500,734085370,5860,5860,5860,5860,10
|
|
20240329,140400,734026770,5860,5860,5860,5860,0
|
|
20240329,140300,734026770,5860,5850,5860,5850,400
|
|
20240329,140200,731684500,5840,5840,5840,5840,0
|
|
20240329,140100,731684500,5840,5840,5840,5840,0
|
|
20240329,140000,731684500,5840,5840,5840,5840,682
|
|
20240329,135900,727701620,5840,5840,5840,5840,0
|
|
20240329,135800,727701620,5840,5840,5840,5840,0
|
|
20240329,135700,727701620,5840,5840,5840,5840,0
|
|
20240329,135600,727701620,5840,5840,5840,5840,0
|
|
20240329,135500,727701620,5840,5840,5840,5840,0
|
|
20240329,135400,727701620,5840,5820,5840,5820,43
|
|
20240329,135300,727451300,5820,5820,5820,5820,0
|
|
20240329,135200,727451300,5820,5820,5820,5820,0
|
|
20240329,135100,727451300,5820,5820,5820,5820,158
|
|
20240329,135000,726531740,5820,5820,5820,5820,300
|
|
20240329,134900,724785740,5850,5850,5850,5850,0
|
|
20240329,134800,724785740,5850,5820,5850,5820,959
|
|
20240329,134700,719204330,5820,5830,5830,5820,1460
|
|
20240329,134600,710701430,5830,5830,5830,5830,1
|
|
20240329,134500,710695600,5830,5830,5830,5830,200
|
|
20240329,134400,709529600,5850,5850,5850,5850,4
|
|
20240329,134300,709506200,5850,5850,5850,5850,0
|
|
20240329,134200,709506200,5850,5840,5850,5840,1806
|
|
20240329,134100,698941240,5840,5840,5840,5840,1
|
|
20240329,134000,698935400,5840,5840,5840,5840,36
|
|
20240329,133900,698725160,5830,5830,5830,5830,10
|
|
20240329,133800,698666860,5830,5860,5860,5830,193
|
|
20240329,133700,697541450,5860,5860,5860,5860,1
|
|
20240329,133600,697535590,5850,5830,5850,5830,288
|
|
20240329,133500,695850870,5820,5820,5820,5820,0
|
|
20240329,133400,695850870,5820,5850,5850,5820,3580
|
|
20240329,133300,674966140,5870,5870,5870,5870,41
|
|
20240329,133200,674725470,5870,5870,5870,5870,0
|
|
20240329,133100,674725470,5870,5870,5870,5870,15
|
|
20240329,133000,674637420,5870,5870,5870,5870,1
|
|
20240329,132900,674631550,5840,5840,5840,5840,46
|
|
20240329,132800,674362910,5840,5840,5840,5840,200
|
|
20240329,132700,673194910,5840,5840,5840,5840,0
|
|
20240329,132600,673194910,5840,5840,5840,5840,257
|
|
20240329,132500,671694030,5840,5860,5870,5840,3097
|
|
20240329,132400,653559990,5860,5870,5880,5860,12
|
|
20240329,132300,653489600,5860,5880,5880,5860,271
|
|
20240329,132200,651900330,5900,5900,5900,5900,0
|
|
20240329,132100,651900330,5900,5900,5900,5900,150
|
|
20240329,132000,651015330,5900,5900,5900,5870,187
|
|
20240329,131900,649914030,5870,5870,5870,5870,92
|
|
20240329,131800,649373990,5910,5870,5910,5860,108
|
|
20240329,131700,648740950,5900,5900,5900,5900,1
|
|
20240329,131600,648735050,5860,5860,5860,5860,3325
|
|
20240329,131500,629250550,5850,5860,5860,5850,754
|
|
20240329,131400,624833040,5900,5900,5900,5900,26
|
|
20240329,131300,624679640,5900,5900,5900,5900,0
|
|
20240329,131200,624679640,5900,5900,5900,5900,1
|
|
20240329,131100,624673740,5900,5900,5900,5900,21
|
|
20240329,131000,624549840,5900,5900,5900,5900,47
|
|
20240329,130900,624272540,5900,5900,5900,5900,76
|
|
20240329,130800,623824140,5900,5900,5900,5900,0
|
|
20240329,130700,623824140,5900,5900,5900,5900,6
|
|
20240329,130600,623788740,5900,5870,5900,5860,2251
|
|
20240329,130500,610592060,5870,5880,5880,5870,229
|
|
20240329,130400,609247820,5880,5880,5880,5880,99
|
|
20240329,130300,608665700,5880,5880,5880,5880,0
|
|
20240329,130200,608665700,5880,5880,5880,5880,1
|
|
20240329,130100,608659820,5900,5900,5900,5870,3
|
|
20240329,130000,608642150,5870,5900,5900,5870,1786
|
|
20240329,125900,598123490,5900,5900,5900,5900,0
|
|
20240329,125800,598123490,5900,5890,5900,5890,16
|
|
20240329,125700,598029240,5890,5890,5890,5890,28
|
|
20240329,125600,597864320,5920,5920,5920,5920,0
|
|
20240329,125500,597864320,5920,5920,5920,5920,4
|
|
20240329,125400,597840640,5930,5930,5930,5930,1
|
|
20240329,125300,597834710,5930,5880,5930,5880,576
|
|
20240329,125200,594447730,5880,5940,5940,5880,251
|
|
20240329,125100,592968240,5940,5940,5940,5940,1
|
|
20240329,125000,592962300,5900,5900,5900,5900,0
|
|
20240329,124900,592962300,5900,5900,5900,5900,833
|
|
20240329,124800,588047600,5900,5900,5900,5900,3
|
|
20240329,124700,588029900,5880,5880,5890,5880,1027
|
|
20240329,124600,581990140,5880,5900,5900,5880,2510
|
|
20240329,124500,567210100,5900,5920,5920,5900,624
|
|
20240329,124400,563528000,5900,5900,5900,5900,389
|
|
20240329,124300,561232900,5900,5900,5900,5900,487
|
|
20240329,124200,558359600,5900,5940,5950,5900,4040
|
|
20240329,124100,534471170,5950,5950,5950,5950,16
|
|
20240329,124000,534375970,5960,5960,5960,5960,0
|
|
20240329,123900,534375970,5960,5960,5960,5960,1300
|
|
20240329,123800,526627970,5910,5960,5960,5900,1483
|
|
20240329,123700,517847610,5960,5960,5960,5960,0
|
|
20240329,123600,517847610,5960,5960,5960,5960,1
|
|
20240329,123500,517841650,5950,5950,5950,5950,0
|
|
20240329,123400,517841650,5950,5950,5950,5950,0
|
|
20240329,123300,517841650,5950,5950,5950,5950,1000
|
|
20240329,123200,511891650,5950,5950,5950,5950,524
|
|
20240329,123100,508773850,5950,5950,5950,5950,0
|
|
20240329,123000,508773850,5950,5960,5960,5950,36
|
|
20240329,122900,508559640,5960,5930,5960,5920,550
|
|
20240329,122800,505297470,5960,5960,5960,5960,0
|
|
20240329,122700,505297470,5960,5960,5960,5960,0
|
|
20240329,122600,505297470,5960,5960,5960,5960,16
|
|
20240329,122500,505202110,5960,5960,5960,5960,0
|
|
20240329,122400,505202110,5960,5960,5960,5960,1
|
|
20240329,122300,505196150,5930,5930,5930,5930,1
|
|
20240329,122200,505190220,5930,5930,5930,5930,0
|
|
20240329,122100,505190220,5930,5930,5930,5930,78
|
|
20240329,122000,504727680,5960,5960,5960,5960,0
|
|
20240329,121900,504727680,5960,5960,5960,5960,0
|
|
20240329,121800,504727680,5960,5960,5960,5960,1
|
|
20240329,121700,504721720,5970,5970,5970,5970,0
|
|
20240329,121600,504721720,5970,5970,5970,5970,0
|
|
20240329,121500,504721720,5970,5970,5970,5970,0
|
|
20240329,121400,504721720,5970,5970,5970,5970,0
|
|
20240329,121300,504721720,5970,5970,5970,5970,0
|
|
20240329,121200,504721720,5970,5970,5970,5970,1
|
|
20240329,121100,504715750,5980,5980,5980,5980,0
|
|
20240329,121000,504715750,5980,5980,5980,5980,0
|
|
20240329,120900,504715750,5980,5980,5980,5980,1
|
|
20240329,120800,504709770,5930,5930,5930,5930,6
|
|
20240329,120700,504674190,5930,5930,5930,5930,476
|
|
20240329,120600,501851510,5930,5950,5950,5930,19
|
|
20240329,120500,501738770,5940,5940,5940,5940,0
|
|
20240329,120400,501738770,5940,5940,5940,5940,188
|
|
20240329,120300,500622050,5950,5950,5950,5950,672
|
|
20240329,120200,496623650,5970,5960,5970,5960,200
|
|
20240329,120100,495431640,5970,5970,5970,5970,1
|
|
20240329,120000,495425670,5950,5950,5950,5950,202
|
|
20240329,115900,494223770,5960,5960,5960,5960,880
|
|
20240329,115800,488978970,5960,5960,5960,5960,1
|
|
20240329,115700,488973010,5960,5960,5960,5960,0
|
|
20240329,115600,488973010,5960,5970,5970,5960,1501
|
|
20240329,115500,480020530,5970,5970,5980,5970,332
|
|
20240329,115400,478038480,5970,5970,5970,5970,17
|
|
20240329,115300,477936990,5970,5970,5970,5970,416
|
|
20240329,115200,475453470,5970,5970,5970,5970,1
|
|
20240329,115100,475447500,5970,5970,5970,5970,2
|
|
20240329,115000,475435560,5970,5970,5970,5970,0
|
|
20240329,114900,475435560,5970,5970,5970,5970,87
|
|
20240329,114800,474916170,5970,5970,5980,5960,342
|
|
20240329,114700,472877430,5970,5980,5980,5970,5
|
|
20240329,114600,472847540,5980,5980,5980,5980,68
|
|
20240329,114500,472440900,5990,5980,5990,5980,2
|
|
20240329,114400,472428930,5980,5980,5980,5980,1
|
|
20240329,114300,472422950,5980,5980,5980,5980,182
|
|
20240329,114200,471334590,5970,5970,5970,5970,1
|
|
20240329,114100,471328620,5970,5970,5970,5970,1
|
|
20240329,114000,471322650,5970,5970,5970,5970,0
|
|
20240329,113900,471322650,5970,5970,5970,5970,1
|
|
20240329,113800,471316680,5970,5970,5980,5970,416
|
|
20240329,113700,468833150,5970,5970,5970,5970,1
|
|
20240329,113600,468827180,5970,5980,5980,5970,806
|
|
20240329,113500,464007310,6000,6000,6000,6000,0
|
|
20240329,113400,464007310,6000,6000,6000,6000,6
|
|
20240329,113300,463971310,6000,6000,6010,6000,9
|
|
20240329,113200,463917260,6010,6010,6010,6010,0
|
|
20240329,113100,463917260,6010,6000,6010,6000,571
|
|
20240329,113000,460485560,6010,5990,6010,5990,53
|
|
20240329,112900,460167560,5980,5980,5980,5980,1
|
|
20240329,112800,460161580,5980,5980,5980,5980,2
|
|
20240329,112700,460149620,5970,5970,5970,5970,2
|
|
20240329,112600,460137680,5970,5970,5970,5970,173
|
|
20240329,112500,459104870,5980,5980,5980,5980,8
|
|
20240329,112400,459057030,5980,5970,5980,5960,612
|
|
20240329,112300,455407830,5970,5970,5970,5970,1
|
|
20240329,112200,455401860,5970,5970,5970,5970,1
|
|
20240329,112100,455395890,5980,5970,5980,5970,216
|
|
20240329,112000,454106220,5970,5970,5970,5970,0
|
|
20240329,111900,454106220,5970,5970,5970,5970,1
|
|
20240329,111800,454100250,5970,5970,5970,5970,96
|
|
20240329,111700,453527130,5970,5980,5980,5970,940
|
|
20240329,111600,447911360,5970,5970,5970,5970,491
|
|
20240329,111500,444980090,5970,5970,5970,5970,77
|
|
20240329,111400,444520400,5970,5970,5970,5970,1
|
|
20240329,111300,444514430,5980,5980,5980,5980,1
|
|
20240329,111200,444508450,5980,5970,5980,5970,3
|
|
20240329,111100,444490530,5980,5970,5980,5970,34
|
|
20240329,111000,444287540,5970,5980,5980,5970,1136
|
|
20240329,110900,437502500,6000,5990,6000,5990,12
|
|
20240329,110800,437430610,5990,5990,5990,5990,32
|
|
20240329,110700,437238930,6000,5990,6000,5990,11
|
|
20240329,110600,437172940,5990,5990,5990,5990,1
|
|
20240329,110500,437166950,5990,5990,5990,5990,373
|
|
20240329,110400,434932680,5990,5990,5990,5990,3
|
|
20240329,110300,434914710,5990,5990,5990,5990,1
|
|
20240329,110200,434908720,5980,6000,6020,5980,470
|
|
20240329,110100,432094520,6020,6020,6020,6020,0
|
|
20240329,110000,432094520,6020,6010,6020,5990,3086
|
|
20240329,105900,413598880,6010,6010,6010,6010,201
|
|
20240329,105800,412390870,6020,6020,6020,6020,1
|
|
20240329,105700,412384850,6010,6030,6030,6010,124
|
|
20240329,105600,411639130,6040,6030,6040,6030,2
|
|
20240329,105500,411627060,6040,6020,6040,6020,76
|
|
20240329,105400,411168790,6030,6020,6030,6020,6
|
|
20240329,105300,411132620,6000,6000,6010,6000,102
|
|
20240329,105200,410520610,6040,6040,6040,6040,0
|
|
20240329,105100,410520610,6040,6040,6040,6040,0
|
|
20240329,105000,410520610,6040,6040,6040,6040,1
|
|
20240329,104900,410514570,6030,6020,6040,6020,25
|
|
20240329,104800,410363610,6040,6040,6040,6040,0
|
|
20240329,104700,410363610,6040,6010,6040,6010,4
|
|
20240329,104600,410339540,6010,6020,6030,6010,505
|
|
20240329,104500,407299630,6050,6050,6050,6050,1
|
|
20240329,104400,407293580,6030,6040,6050,6030,4024
|
|
20240329,104300,383026110,6040,6040,6040,6040,161
|
|
20240329,104200,382053670,6050,6040,6050,6040,2
|
|
20240329,104100,382041580,6050,6050,6050,6050,57
|
|
20240329,104000,381696730,6050,6050,6060,6050,118
|
|
20240329,103900,380982820,6050,6040,6050,6040,11
|
|
20240329,103800,380916360,6050,6050,6050,6050,1
|
|
20240329,103700,380910310,6030,6040,6040,6030,91
|
|
20240329,103600,380360770,6050,6040,6050,6040,2
|
|
20240329,103500,380348680,6050,6050,6050,6040,4
|
|
20240329,103400,380324490,6050,6050,6050,6040,84
|
|
20240329,103300,379816420,6040,6040,6040,6040,3
|
|
20240329,103200,379798300,6050,6050,6050,6050,15
|
|
20240329,103100,379707550,6040,6040,6040,6040,1
|
|
20240329,103000,379701510,6040,6050,6070,6040,70
|
|
20240329,102900,379278130,6050,6050,6050,6050,998
|
|
20240329,102800,373240230,6050,6050,6050,6050,1
|
|
20240329,102700,373234180,6050,6070,6070,6050,307
|
|
20240329,102600,371373760,6060,6060,6060,6060,10
|
|
20240329,102500,371313160,6080,6060,6080,6050,137
|
|
20240329,102400,370482630,6060,6060,6070,6040,1323
|
|
20240329,102300,362485030,6070,6070,6080,6070,298
|
|
20240329,102200,360675890,6070,6030,6070,6030,1712
|
|
20240329,102100,350328400,6020,6020,6020,6020,1
|
|
20240329,102000,350322380,6020,6030,6030,6010,46
|
|
20240329,101900,350045290,6030,6030,6030,6030,177
|
|
20240329,101800,348977980,6030,6030,6030,6030,1
|
|
20240329,101700,348971950,6030,6030,6030,6030,2
|
|
20240329,101600,348959890,6030,6030,6030,6030,41
|
|
20240329,101500,348712660,6010,6010,6010,6010,66
|
|
20240329,101400,348316000,6000,6020,6020,6000,177
|
|
20240329,101300,347251440,6020,6040,6050,6020,612
|
|
20240329,101200,343563790,6050,6020,6050,6020,3629
|
|
20240329,101100,321617760,6020,6020,6020,6020,46
|
|
20240329,101000,321340840,6050,6050,6050,6050,27
|
|
20240329,100900,321177490,6020,6010,6030,6010,2927
|
|
20240329,100800,303561270,6000,6000,6000,6000,3
|
|
20240329,100700,303543270,5980,5980,5980,5980,0
|
|
20240329,100600,303543270,5980,6010,6010,5980,118
|
|
20240329,100500,302836650,6020,6000,6020,5980,633
|
|
20240329,100400,299041070,5990,6040,6050,5990,3005
|
|
20240329,100300,280981620,6050,6060,6060,6050,396
|
|
20240329,100200,278585410,6060,6060,6060,6060,226
|
|
20240329,100100,277215850,6070,6090,6090,6060,395
|
|
20240329,100000,274816980,6110,6140,6140,6110,1688
|
|
20240329,095900,264484140,6140,6070,6140,6070,1436
|
|
20240329,095800,255714630,6060,6070,6070,6060,939
|
|
20240329,095700,250015240,6100,6030,6100,6030,806
|
|
20240329,095600,245113740,6020,6020,6020,6020,1497
|
|
20240329,095500,236101800,6010,6010,6020,6010,684
|
|
20240329,095400,231987450,6000,5990,6010,5990,762
|
|
20240329,095300,227415420,6000,5990,6000,5990,400
|
|
20240329,095200,225016570,5980,5980,5980,5980,18
|
|
20240329,095100,224908930,5970,5970,5970,5970,6
|
|
20240329,095000,224873110,5970,5970,5970,5970,2
|
|
20240329,094900,224861170,5960,5970,5980,5960,7
|
|
20240329,094800,224819400,5960,5960,5960,5960,171
|
|
20240329,094700,223800240,5960,5960,5960,5960,2
|
|
20240329,094600,223788320,5960,5950,5960,5950,4
|
|
20240329,094500,223764510,5940,5940,5940,5940,0
|
|
20240329,094400,223764510,5940,5940,5940,5940,0
|
|
20240329,094300,223764510,5940,5940,5990,5940,259
|
|
20240329,094200,222221780,5950,5950,5950,5930,2011
|
|
20240329,094100,210289300,5980,5980,5980,5980,0
|
|
20240329,094000,210289300,5980,5940,5980,5940,194
|
|
20240329,093900,209130980,5940,5940,5940,5940,2
|
|
20240329,093800,209119100,5940,5940,5940,5940,479
|
|
20240329,093700,206273840,5940,5940,5940,5940,0
|
|
20240329,093600,206273840,5940,5960,5960,5940,320
|
|
20240329,093500,204370730,5950,5950,5950,5950,0
|
|
20240329,093400,204370730,5950,5950,5950,5950,0
|
|
20240329,093300,204370730,5950,5950,5950,5950,0
|
|
20240329,093200,204370730,5950,5950,5950,5950,27
|
|
20240329,093100,204210080,5950,5950,5950,5950,100
|
|
20240329,093000,203615080,5950,5950,5950,5950,49
|
|
20240329,092900,203323530,5960,5940,5960,5940,911
|
|
20240329,092800,197904340,5930,5930,5930,5930,50
|
|
20240329,092700,197607840,5930,5930,5930,5930,746
|
|
20240329,092600,193184060,5930,5940,5940,5930,20
|
|
20240329,092500,193065400,5940,5950,5950,5940,1007
|
|
20240329,092400,187081850,5970,5970,5970,5970,280
|
|
20240329,092300,185410250,5970,5980,5980,5970,103
|
|
20240329,092200,184795300,5970,5970,5970,5970,2
|
|
20240329,092100,184783360,5980,5970,5980,5970,20
|
|
20240329,092000,184663860,5980,5990,5990,5980,33
|
|
20240329,091900,184466220,5990,6000,6000,5990,237
|
|
20240329,091800,183045030,5990,6000,6000,5990,2157
|
|
20240329,091700,170121740,6000,5940,6000,5940,4499
|
|
20240329,091600,143197010,5940,5940,5940,5940,1
|
|
20240329,091500,143191070,5920,5920,5930,5920,116
|
|
20240329,091400,142503230,5920,5900,5920,5900,121
|
|
20240329,091300,141788910,5900,5900,5900,5900,220
|
|
20240329,091200,140490910,5890,5890,5890,5890,0
|
|
20240329,091100,140490910,5890,5890,5890,5890,350
|
|
20240329,091000,138429410,5890,5910,5910,5890,600
|
|
20240329,090900,134894360,5910,5910,5910,5910,65
|
|
20240329,090800,134510210,5960,5950,5960,5950,201
|
|
20240329,090700,133314250,5950,5950,5950,5950,501
|
|
20240329,090600,130333300,5930,5920,5930,5910,1901
|
|
20240329,090500,119077530,5910,5900,5910,5900,868
|
|
20240329,090400,113952940,5890,5860,5910,5860,2439
|
|
20240329,090300,99580130,5820,5820,5820,5820,5
|
|
20240329,090200,99551030,5790,5920,5920,5790,2686
|
|
20240329,090100,83853660,5920,5920,5920,5920,66
|
|
20240329,090000,83462940,5850,5810,5920,5810,14253
|