684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,202100,847157820,6070,6070,6070,6070,3594
|
|
20240315,202000,847157820,6070,6070,6070,6070,0
|
|
20240315,201900,847157820,6070,6070,6070,6070,0
|
|
20240315,201800,847157820,6070,6070,6070,6070,0
|
|
20240315,201700,847157820,6070,6070,6070,6070,0
|
|
20240315,201600,847157820,6070,6070,6070,6070,0
|
|
20240315,201500,847157820,6070,6070,6070,6070,0
|
|
20240315,201400,847157820,6070,6070,6070,6070,0
|
|
20240315,201300,847157820,6070,6070,6070,6070,0
|
|
20240315,201200,847157820,6070,6070,6070,6070,0
|
|
20240315,201100,847157820,6070,6070,6070,6070,0
|
|
20240315,201000,847157820,6070,6070,6070,6070,0
|
|
20240315,200900,847157820,6070,6070,6070,6070,0
|
|
20240315,200800,847157820,6070,6070,6070,6070,0
|
|
20240315,200700,847157820,6070,6070,6070,6070,0
|
|
20240315,200600,847157820,6070,6070,6070,6070,0
|
|
20240315,200500,847157820,6070,6070,6070,6070,0
|
|
20240315,200400,847157820,6070,6070,6070,6070,0
|
|
20240315,200300,847157820,6070,6070,6070,6070,0
|
|
20240315,200200,847157820,6070,6070,6070,6070,0
|
|
20240315,200100,847157820,6070,6070,6070,6070,0
|
|
20240315,200000,847157820,6070,6070,6070,6070,0
|
|
20240315,195900,847157820,6070,6070,6070,6070,0
|
|
20240315,195800,847157820,6070,6070,6070,6070,0
|
|
20240315,195700,847157820,6070,6070,6070,6070,0
|
|
20240315,195600,847157820,6070,6070,6070,6070,0
|
|
20240315,195500,847157820,6070,6070,6070,6070,0
|
|
20240315,195400,847157820,6070,6070,6070,6070,0
|
|
20240315,195300,847157820,6070,6070,6070,6070,0
|
|
20240315,195200,847157820,6070,6070,6070,6070,0
|
|
20240315,195100,847157820,6070,6070,6070,6070,3594
|
|
20240315,195000,847157820,6070,6070,6070,6070,0
|
|
20240315,194900,847157820,6070,6070,6070,6070,0
|
|
20240315,194800,847157820,6070,6070,6070,6070,0
|
|
20240315,194700,847157820,6070,6070,6070,6070,0
|
|
20240315,194600,847157820,6070,6070,6070,6070,0
|
|
20240315,194500,847157820,6070,6070,6070,6070,0
|
|
20240315,194400,847157820,6070,6070,6070,6070,0
|
|
20240315,194300,847157820,6070,6070,6070,6070,0
|
|
20240315,194200,847157820,6070,6070,6070,6070,0
|
|
20240315,194100,847157820,6070,6070,6070,6070,0
|
|
20240315,194000,847157820,6070,6070,6070,6070,0
|
|
20240315,193900,847157820,6070,6070,6070,6070,0
|
|
20240315,193800,847157820,6070,6070,6070,6070,0
|
|
20240315,193700,847157820,6070,6070,6070,6070,0
|
|
20240315,193600,847157820,6070,6070,6070,6070,0
|
|
20240315,193500,847157820,6070,6070,6070,6070,0
|
|
20240315,193400,847157820,6070,6070,6070,6070,0
|
|
20240315,193300,847157820,6070,6070,6070,6070,0
|
|
20240315,193200,847157820,6070,6070,6070,6070,0
|
|
20240315,193100,847157820,6070,6070,6070,6070,0
|
|
20240315,193000,847157820,6070,6070,6070,6070,0
|
|
20240315,192900,847157820,6070,6070,6070,6070,0
|
|
20240315,192800,847157820,6070,6070,6070,6070,0
|
|
20240315,192700,847157820,6070,6070,6070,6070,0
|
|
20240315,192600,847157820,6070,6070,6070,6070,0
|
|
20240315,192500,847157820,6070,6070,6070,6070,0
|
|
20240315,192400,847157820,6070,6070,6070,6070,0
|
|
20240315,192300,847157820,6070,6070,6070,6070,0
|
|
20240315,192200,847157820,6070,6070,6070,6070,0
|
|
20240315,192100,847157820,6070,6070,6070,6070,3594
|
|
20240315,192000,847157820,6070,6070,6070,6070,0
|
|
20240315,191900,847157820,6070,6070,6070,6070,0
|
|
20240315,191800,847157820,6070,6070,6070,6070,0
|
|
20240315,191700,847157820,6070,6070,6070,6070,0
|
|
20240315,191600,847157820,6070,6070,6070,6070,0
|
|
20240315,191500,847157820,6070,6070,6070,6070,0
|
|
20240315,191400,847157820,6070,6070,6070,6070,0
|
|
20240315,191300,847157820,6070,6070,6070,6070,0
|
|
20240315,191200,847157820,6070,6070,6070,6070,0
|
|
20240315,191100,847157820,6070,6070,6070,6070,0
|
|
20240315,191000,847157820,6070,6070,6070,6070,0
|
|
20240315,190900,847157820,6070,6070,6070,6070,0
|
|
20240315,190800,847157820,6070,6070,6070,6070,0
|
|
20240315,190700,847157820,6070,6070,6070,6070,0
|
|
20240315,190600,847157820,6070,6070,6070,6070,0
|
|
20240315,190500,847157820,6070,6070,6070,6070,0
|
|
20240315,190400,847157820,6070,6070,6070,6070,0
|
|
20240315,190300,847157820,6070,6070,6070,6070,0
|
|
20240315,190200,847157820,6070,6070,6070,6070,0
|
|
20240315,190100,847157820,6070,6070,6070,6070,0
|
|
20240315,190000,847157820,6070,6070,6070,6070,0
|
|
20240315,185900,847157820,6070,6070,6070,6070,0
|
|
20240315,185800,847157820,6070,6070,6070,6070,0
|
|
20240315,185700,847157820,6070,6070,6070,6070,0
|
|
20240315,185600,847157820,6070,6070,6070,6070,0
|
|
20240315,185500,847157820,6070,6070,6070,6070,0
|
|
20240315,185400,847157820,6070,6070,6070,6070,0
|
|
20240315,185300,847157820,6070,6070,6070,6070,0
|
|
20240315,185200,847157820,6070,6070,6070,6070,0
|
|
20240315,185100,847157820,6070,6070,6070,6070,3594
|
|
20240315,185000,847157820,6070,6070,6070,6070,0
|
|
20240315,184900,847157820,6070,6070,6070,6070,0
|
|
20240315,184800,847157820,6070,6070,6070,6070,0
|
|
20240315,184700,847157820,6070,6070,6070,6070,0
|
|
20240315,184600,847157820,6070,6070,6070,6070,0
|
|
20240315,184500,847157820,6070,6070,6070,6070,0
|
|
20240315,184400,847157820,6070,6070,6070,6070,0
|
|
20240315,184300,847157820,6070,6070,6070,6070,0
|
|
20240315,184200,847157820,6070,6070,6070,6070,0
|
|
20240315,184100,847157820,6070,6070,6070,6070,0
|
|
20240315,184000,847157820,6070,6070,6070,6070,0
|
|
20240315,183900,847157820,6070,6070,6070,6070,0
|
|
20240315,183800,847157820,6070,6070,6070,6070,0
|
|
20240315,183700,847157820,6070,6070,6070,6070,0
|
|
20240315,183600,847157820,6070,6070,6070,6070,0
|
|
20240315,183500,847157820,6070,6070,6070,6070,0
|
|
20240315,183400,847157820,6070,6070,6070,6070,0
|
|
20240315,183300,847157820,6070,6070,6070,6070,0
|
|
20240315,183200,847157820,6070,6070,6070,6070,0
|
|
20240315,183100,847157820,6070,6070,6070,6070,0
|
|
20240315,183000,847157820,6070,6070,6070,6070,0
|
|
20240315,182900,847157820,6070,6070,6070,6070,0
|
|
20240315,182800,847157820,6070,6070,6070,6070,0
|
|
20240315,182700,847157820,6070,6070,6070,6070,0
|
|
20240315,182600,847157820,6070,6070,6070,6070,0
|
|
20240315,182500,847157820,6070,6070,6070,6070,0
|
|
20240315,182400,847157820,6070,6070,6070,6070,0
|
|
20240315,182300,847157820,6070,6070,6070,6070,0
|
|
20240315,182200,847157820,6070,6070,6070,6070,0
|
|
20240315,182100,847157820,6070,6070,6070,6070,3594
|
|
20240315,182000,847157820,6070,6070,6070,6070,0
|
|
20240315,181900,847157820,6070,6070,6070,6070,0
|
|
20240315,181800,847157820,6070,6070,6070,6070,0
|
|
20240315,181700,847157820,6070,6070,6070,6070,0
|
|
20240315,181600,847157820,6070,6070,6070,6070,0
|
|
20240315,181500,847157820,6070,6070,6070,6070,0
|
|
20240315,181400,847157820,6070,6070,6070,6070,0
|
|
20240315,181300,847157820,6070,6070,6070,6070,0
|
|
20240315,181200,847157820,6070,6070,6070,6070,0
|
|
20240315,181100,847157820,6070,6070,6070,6070,0
|
|
20240315,181000,847157820,6070,6070,6070,6070,0
|
|
20240315,180900,847157820,6070,6070,6070,6070,0
|
|
20240315,180800,847157820,6070,6070,6070,6070,0
|
|
20240315,180700,847157820,6070,6070,6070,6070,0
|
|
20240315,180600,847157820,6070,6070,6070,6070,0
|
|
20240315,180500,847157820,6070,6070,6070,6070,0
|
|
20240315,180400,847157820,6070,6070,6070,6070,0
|
|
20240315,180300,847157820,6070,6070,6070,6070,0
|
|
20240315,180200,847157820,6070,6070,6070,6070,0
|
|
20240315,180100,847157820,6070,6070,6070,6070,0
|
|
20240315,180000,847157820,6070,6070,6070,6070,0
|
|
20240315,175900,847157820,6070,6070,6070,6070,0
|
|
20240315,175800,847157820,6070,6070,6070,6070,0
|
|
20240315,175700,847157820,6070,6070,6070,6070,0
|
|
20240315,175600,847157820,6070,6070,6070,6070,0
|
|
20240315,175500,847157820,6070,6070,6070,6070,0
|
|
20240315,175400,847157820,6070,6070,6070,6070,0
|
|
20240315,175300,847157820,6070,6070,6070,6070,0
|
|
20240315,175200,847157820,6070,6070,6070,6070,0
|
|
20240315,175100,847157820,6070,6070,6070,6070,3594
|
|
20240315,175000,847157820,6070,6070,6070,6070,0
|
|
20240315,174900,847157820,6070,6070,6070,6070,0
|
|
20240315,174800,847157820,6070,6070,6070,6070,0
|
|
20240315,174700,847157820,6070,6070,6070,6070,0
|
|
20240315,174600,847157820,6070,6070,6070,6070,0
|
|
20240315,174500,847157820,6070,6070,6070,6070,0
|
|
20240315,174400,847157820,6070,6070,6070,6070,0
|
|
20240315,174300,847157820,6070,6070,6070,6070,0
|
|
20240315,174200,847157820,6070,6070,6070,6070,0
|
|
20240315,174100,847157820,6070,6070,6070,6070,0
|
|
20240315,174000,847157820,6070,6070,6070,6070,0
|
|
20240315,173900,847157820,6070,6070,6070,6070,0
|
|
20240315,173800,847157820,6070,6070,6070,6070,0
|
|
20240315,173700,847157820,6070,6070,6070,6070,0
|
|
20240315,173600,847157820,6070,6070,6070,6070,0
|
|
20240315,173500,847157820,6070,6070,6070,6070,0
|
|
20240315,173400,847157820,6070,6070,6070,6070,0
|
|
20240315,173300,847157820,6070,6070,6070,6070,0
|
|
20240315,173200,847157820,6070,6070,6070,6070,0
|
|
20240315,173100,847157820,6070,6070,6070,6070,0
|
|
20240315,173000,847157820,6070,6070,6070,6070,0
|
|
20240315,172900,847157820,6070,6070,6070,6070,0
|
|
20240315,172800,847157820,6070,6070,6070,6070,0
|
|
20240315,172700,847157820,6070,6070,6070,6070,0
|
|
20240315,172600,847157820,6070,6070,6070,6070,0
|
|
20240315,172500,847157820,6070,6070,6070,6070,0
|
|
20240315,172400,847157820,6070,6070,6070,6070,0
|
|
20240315,172300,847157820,6070,6070,6070,6070,0
|
|
20240315,172200,847157820,6070,6070,6070,6070,0
|
|
20240315,172100,847157820,6070,6070,6070,6070,3594
|
|
20240315,172000,847157820,6070,6070,6070,6070,0
|
|
20240315,171900,847157820,6070,6070,6070,6070,0
|
|
20240315,171800,847157820,6070,6070,6070,6070,0
|
|
20240315,171700,847157820,6070,6070,6070,6070,0
|
|
20240315,171600,847157820,6070,6070,6070,6070,0
|
|
20240315,171500,847157820,6070,6070,6070,6070,0
|
|
20240315,171400,847157820,6070,6070,6070,6070,0
|
|
20240315,171300,847157820,6070,6070,6070,6070,0
|
|
20240315,171200,847157820,6070,6070,6070,6070,0
|
|
20240315,171100,847157820,6070,6070,6070,6070,0
|
|
20240315,171000,847157820,6070,6070,6070,6070,0
|
|
20240315,170900,847157820,6070,6070,6070,6070,0
|
|
20240315,170800,847157820,6070,6070,6070,6070,0
|
|
20240315,170700,847157820,6070,6070,6070,6070,0
|
|
20240315,170600,847157820,6070,6070,6070,6070,0
|
|
20240315,170500,847157820,6070,6070,6070,6070,0
|
|
20240315,170400,847157820,6070,6070,6070,6070,0
|
|
20240315,170300,847157820,6070,6070,6070,6070,0
|
|
20240315,170200,847157820,6070,6070,6070,6070,0
|
|
20240315,170100,847157820,6070,6070,6070,6070,0
|
|
20240315,170000,847157820,6070,6070,6070,6070,0
|
|
20240315,165900,847157820,6070,6070,6070,6070,0
|
|
20240315,165800,847157820,6070,6070,6070,6070,0
|
|
20240315,165700,847157820,6070,6070,6070,6070,0
|
|
20240315,165600,847157820,6070,6070,6070,6070,0
|
|
20240315,165500,847157820,6070,6070,6070,6070,0
|
|
20240315,165400,847157820,6070,6070,6070,6070,0
|
|
20240315,165300,847157820,6070,6070,6070,6070,0
|
|
20240315,165200,847157820,6070,6070,6070,6070,0
|
|
20240315,165100,847157820,6070,6070,6070,6070,3594
|
|
20240315,165000,847157820,6070,6070,6070,6070,0
|
|
20240315,164900,847157820,6070,6070,6070,6070,0
|
|
20240315,164800,847157820,6070,6070,6070,6070,0
|
|
20240315,164700,847157820,6070,6070,6070,6070,0
|
|
20240315,164600,847157820,6070,6070,6070,6070,0
|
|
20240315,164500,847157820,6070,6070,6070,6070,0
|
|
20240315,164400,847157820,6070,6070,6070,6070,0
|
|
20240315,164300,847157820,6070,6070,6070,6070,0
|
|
20240315,164200,847157820,6070,6070,6070,6070,0
|
|
20240315,164100,847157820,6070,6070,6070,6070,0
|
|
20240315,164000,847157820,6070,6070,6070,6070,0
|
|
20240315,163900,847157820,6070,6070,6070,6070,0
|
|
20240315,163800,847157820,6070,6070,6070,6070,0
|
|
20240315,163700,847157820,6070,6070,6070,6070,0
|
|
20240315,163600,847157820,6070,6070,6070,6070,0
|
|
20240315,163500,847157820,6070,6070,6070,6070,0
|
|
20240315,163400,847157820,6070,6070,6070,6070,0
|
|
20240315,163300,847157820,6070,6070,6070,6070,0
|
|
20240315,163200,847157820,6070,6070,6070,6070,0
|
|
20240315,163100,847157820,6070,6070,6070,6070,0
|
|
20240315,163000,847157820,6070,6070,6070,6070,0
|
|
20240315,162900,847157820,6070,6070,6070,6070,0
|
|
20240315,162800,847157820,6070,6070,6070,6070,0
|
|
20240315,162700,847157820,6070,6070,6070,6070,0
|
|
20240315,162600,847157820,6070,6070,6070,6070,0
|
|
20240315,162500,847157820,6070,6070,6070,6070,0
|
|
20240315,162400,847157820,6070,6070,6070,6070,0
|
|
20240315,162300,847157820,6070,6070,6070,6070,0
|
|
20240315,162200,847157820,6070,6070,6070,6070,0
|
|
20240315,162100,847157820,6070,6070,6070,6070,3594
|
|
20240315,162000,847157820,6070,6070,6070,6070,0
|
|
20240315,161900,847157820,6070,6070,6070,6070,0
|
|
20240315,161800,847157820,6070,6070,6070,6070,0
|
|
20240315,161700,847157820,6070,6070,6070,6070,0
|
|
20240315,161600,847157820,6070,6070,6070,6070,0
|
|
20240315,161500,847157820,6070,6070,6070,6070,0
|
|
20240315,161400,847157820,6070,6070,6070,6070,0
|
|
20240315,161300,847157820,6070,6070,6070,6070,0
|
|
20240315,161200,847157820,6070,6070,6070,6070,0
|
|
20240315,161100,847157820,6070,6070,6070,6070,0
|
|
20240315,161000,847157820,6070,6070,6070,6070,0
|
|
20240315,160900,847157820,6070,6070,6070,6070,0
|
|
20240315,160800,847157820,6070,6070,6070,6070,0
|
|
20240315,160700,847157820,6070,6070,6070,6070,0
|
|
20240315,160600,847157820,6070,6070,6070,6070,0
|
|
20240315,160500,847157820,6070,6070,6070,6070,0
|
|
20240315,160400,847157820,6070,6070,6070,6070,0
|
|
20240315,160300,847157820,6070,6070,6070,6070,0
|
|
20240315,160200,847157820,6070,6070,6070,6070,0
|
|
20240315,160100,847157820,6070,6070,6070,6070,0
|
|
20240315,160000,847157820,6070,6070,6070,6070,0
|
|
20240315,155900,847157820,6070,6070,6070,6070,0
|
|
20240315,155800,847157820,6070,6070,6070,6070,0
|
|
20240315,155700,847157820,6070,6070,6070,6070,0
|
|
20240315,155600,847157820,6070,6070,6070,6070,0
|
|
20240315,155500,847157820,6070,6070,6070,6070,0
|
|
20240315,155400,847157820,6070,6070,6070,6070,0
|
|
20240315,155300,847157820,6070,6070,6070,6070,0
|
|
20240315,155200,847157820,6070,6070,6070,6070,0
|
|
20240315,155100,847157820,6070,6070,6070,6070,3594
|
|
20240315,155000,847157820,6070,6070,6070,6070,0
|
|
20240315,154900,847157820,6070,6070,6070,6070,0
|
|
20240315,154800,847157820,6070,6070,6070,6070,0
|
|
20240315,154700,847157820,6070,6070,6070,6070,0
|
|
20240315,154600,847157820,6070,6070,6070,6070,0
|
|
20240315,154500,847157820,6070,6070,6070,6070,0
|
|
20240315,154400,847157820,6070,6070,6070,6070,0
|
|
20240315,154300,847157820,6070,6070,6070,6070,0
|
|
20240315,154200,847157820,6070,6070,6070,6070,0
|
|
20240315,154100,847157820,6070,6070,6070,6070,0
|
|
20240315,154000,847157820,6070,6070,6070,6070,0
|
|
20240315,153900,847157820,6070,6070,6070,6070,0
|
|
20240315,153800,847157820,6070,6070,6070,6070,0
|
|
20240315,153700,847157820,6070,6070,6070,6070,0
|
|
20240315,153600,847157820,6070,6070,6070,6070,0
|
|
20240315,153500,847157820,6070,6070,6070,6070,0
|
|
20240315,153400,847157820,6070,6070,6070,6070,0
|
|
20240315,153300,847157820,6070,6070,6070,6070,0
|
|
20240315,153200,847157820,6070,6070,6070,6070,0
|
|
20240315,153100,847157820,6070,6070,6070,6070,0
|
|
20240315,153000,847157820,6070,6070,6070,6070,3594
|
|
20240315,152900,825342240,6070,6070,6070,6070,0
|
|
20240315,152800,825342240,6070,6070,6070,6070,0
|
|
20240315,152700,825342240,6070,6070,6070,6070,0
|
|
20240315,152600,825342240,6070,6070,6070,6070,0
|
|
20240315,152500,825342240,6070,6070,6070,6070,0
|
|
20240315,152400,825342240,6070,6070,6070,6070,0
|
|
20240315,152300,825342240,6070,6070,6070,6070,0
|
|
20240315,152200,825342240,6070,6070,6070,6070,0
|
|
20240315,152100,825342240,6070,6070,6070,6070,0
|
|
20240315,152000,825342240,6070,6070,6070,6070,0
|
|
20240315,151900,825342240,6070,6080,6080,6070,137
|
|
20240315,151800,824509350,6080,6080,6080,6070,153
|
|
20240315,151700,823580220,6080,6080,6080,6060,160
|
|
20240315,151600,822610470,6070,6070,6080,6070,179
|
|
20240315,151500,821523930,6070,6060,6070,6060,15
|
|
20240315,151400,821432930,6060,6060,6060,6060,320
|
|
20240315,151300,819493730,6060,6060,6060,6060,1042
|
|
20240315,151200,813179210,6050,6050,6050,6050,256
|
|
20240315,151100,811630410,6050,6050,6050,6050,40
|
|
20240315,151000,811388410,6050,6050,6050,6050,6
|
|
20240315,150900,811352110,6060,6050,6060,6050,12
|
|
20240315,150800,811279500,6050,6050,6050,6050,2
|
|
20240315,150700,811267400,6050,6050,6050,6050,79
|
|
20240315,150600,810789450,6050,6040,6050,6040,154
|
|
20240315,150500,809858260,6040,6040,6040,6040,250
|
|
20240315,150400,808348260,6040,6040,6040,6040,1
|
|
20240315,150300,808342220,6050,6050,6050,6050,1125
|
|
20240315,150200,801535970,6050,6050,6050,6050,0
|
|
20240315,150100,801535970,6050,6060,6060,6050,405
|
|
20240315,150000,799085420,6050,6060,6060,6050,696
|
|
20240315,145900,794874410,6060,6060,6060,6060,31
|
|
20240315,145800,794686550,6050,6050,6060,6050,17
|
|
20240315,145700,794583650,6060,6060,6060,6060,0
|
|
20240315,145600,794583650,6060,6060,6060,6060,52
|
|
20240315,145500,794268530,6060,6040,6060,6040,2
|
|
20240315,145400,794256430,6040,6040,6040,6040,0
|
|
20240315,145300,794256430,6040,6060,6060,6040,4
|
|
20240315,145200,794232210,6060,6060,6060,6060,10
|
|
20240315,145100,794171610,6060,6060,6060,6060,150
|
|
20240315,145000,793262610,6040,6040,6040,6040,0
|
|
20240315,144900,793262610,6040,6050,6050,6040,200
|
|
20240315,144800,792054520,6050,6060,6060,6050,4
|
|
20240315,144700,792030290,6060,6050,6060,6050,2
|
|
20240315,144600,792018180,6040,6040,6040,6040,141
|
|
20240315,144500,791166540,6050,6060,6060,6050,218
|
|
20240315,144400,789847630,6050,6050,6050,6050,0
|
|
20240315,144300,789847630,6050,6050,6050,6050,250
|
|
20240315,144200,788335130,6030,6040,6040,6030,1385
|
|
20240315,144100,779972320,6040,6040,6040,6040,1
|
|
20240315,144000,779966280,6030,6040,6040,6030,650
|
|
20240315,143900,776043470,6040,6040,6040,6040,397
|
|
20240315,143800,773645590,6050,6050,6050,6050,30
|
|
20240315,143700,773464090,6040,6040,6040,6040,835
|
|
20240315,143600,768420690,6040,6040,6040,6040,140
|
|
20240315,143500,767575090,6040,6040,6040,6040,181
|
|
20240315,143400,766481850,6040,6040,6040,6040,6780
|
|
20240315,143300,725530650,6040,6050,6050,6040,643
|
|
20240315,143200,721645500,6050,6050,6050,6050,0
|
|
20240315,143100,721645500,6050,6050,6050,6050,250
|
|
20240315,143000,720133000,6050,6050,6050,6050,306
|
|
20240315,142900,718281700,6050,6040,6050,6040,450
|
|
20240315,142800,715561200,6050,6060,6060,6050,2689
|
|
20240315,142700,699292740,6060,6060,6060,6060,312
|
|
20240315,142600,697402020,6060,6060,6060,6060,48
|
|
20240315,142500,697111140,6060,6060,6070,6050,1269
|
|
20240315,142400,689409130,6060,6060,6060,6060,72
|
|
20240315,142300,688972810,6050,6060,6060,6050,549
|
|
20240315,142200,685647900,6070,6070,6070,6070,0
|
|
20240315,142100,685647900,6070,6070,6070,6060,181
|
|
20240315,142000,684549930,6070,6070,6070,6070,226
|
|
20240315,141900,683178110,6070,6070,6070,6070,30
|
|
20240315,141800,682996010,6050,6050,6050,6050,0
|
|
20240315,141700,682996010,6050,6050,6050,6050,3
|
|
20240315,141600,682977860,6070,6070,6070,6070,30
|
|
20240315,141500,682795760,6070,6070,6070,6070,34
|
|
20240315,141400,682589380,6070,6070,6070,6070,30
|
|
20240315,141300,682407280,6050,6050,6050,6050,0
|
|
20240315,141200,682407280,6050,6050,6050,6050,50
|
|
20240315,141100,682104780,6050,6060,6060,6040,4977
|
|
20240315,141000,652027120,6060,6060,6060,6060,16
|
|
20240315,140900,651930160,6050,6050,6050,6050,0
|
|
20240315,140800,651930160,6050,6050,6050,6050,9
|
|
20240315,140700,651875710,6060,6060,6060,6060,1
|
|
20240315,140600,651869650,6050,6050,6050,6050,399
|
|
20240315,140500,649455700,6060,6060,6060,6060,102
|
|
20240315,140400,648837580,6060,6060,6060,6060,15
|
|
20240315,140300,648746680,6060,6060,6060,6060,86
|
|
20240315,140200,648225520,6050,6060,6060,6050,3002
|
|
20240315,140100,630063400,6050,6060,6060,6050,1815
|
|
20240315,140000,619079050,6060,6070,6070,6060,41
|
|
20240315,135900,618830190,6070,6070,6070,6070,0
|
|
20240315,135800,618830190,6070,6070,6070,6070,0
|
|
20240315,135700,618830190,6070,6070,6070,6070,0
|
|
20240315,135600,618830190,6070,6070,6070,6070,1
|
|
20240315,135500,618824120,6070,6070,6070,6070,0
|
|
20240315,135400,618824120,6070,6070,6070,6070,0
|
|
20240315,135300,618824120,6070,6060,6070,6060,737
|
|
20240315,135200,614350540,6060,6060,6070,6060,3438
|
|
20240315,135100,593515710,6070,6070,6070,6070,400
|
|
20240315,135000,591087710,6080,6070,6080,6060,4151
|
|
20240315,134900,565897240,6080,6090,6090,6080,21
|
|
20240315,134800,565769550,6070,6070,6070,6070,1
|
|
20240315,134700,565763480,6080,6080,6080,6080,1381
|
|
20240315,134600,557367000,6080,6080,6080,6080,0
|
|
20240315,134500,557367000,6080,6080,6080,6080,0
|
|
20240315,134400,557367000,6080,6080,6080,6080,164
|
|
20240315,134300,556369880,6080,6070,6080,6070,891
|
|
20240315,134200,550958560,6080,6080,6080,6080,0
|
|
20240315,134100,550958560,6080,6080,6080,6080,0
|
|
20240315,134000,550958560,6080,6080,6080,6080,100
|
|
20240315,133900,550350560,6080,6080,6080,6080,164
|
|
20240315,133800,549353440,6100,6100,6100,6100,0
|
|
20240315,133700,549353440,6100,6100,6100,6100,1
|
|
20240315,133600,549347340,6080,6080,6080,6080,1
|
|
20240315,133500,549341260,6080,6080,6080,6080,0
|
|
20240315,133400,549341260,6080,6080,6080,6080,5
|
|
20240315,133300,549310860,6090,6090,6090,6090,0
|
|
20240315,133200,549310860,6090,6090,6090,6090,1
|
|
20240315,133100,549304770,6080,6090,6090,6080,1668
|
|
20240315,133000,539163000,6090,6090,6090,6090,16
|
|
20240315,132900,539065560,6090,6090,6090,6090,2
|
|
20240315,132800,539053380,6090,6090,6090,6090,0
|
|
20240315,132700,539053380,6090,6090,6090,6090,0
|
|
20240315,132600,539053380,6090,6090,6090,6090,100
|
|
20240315,132500,538444380,6080,6090,6090,6080,1511
|
|
20240315,132400,529257330,6090,6090,6090,6090,290
|
|
20240315,132300,527491230,6090,6090,6090,6090,0
|
|
20240315,132200,527491230,6090,6090,6090,6090,240
|
|
20240315,132100,526029630,6090,6090,6090,6090,0
|
|
20240315,132000,526029630,6090,6090,6090,6090,1
|
|
20240315,131900,526023540,6090,6090,6090,6090,35
|
|
20240315,131800,525810390,6090,6090,6090,6090,33
|
|
20240315,131700,525609420,6090,6090,6090,6090,0
|
|
20240315,131600,525609420,6090,6090,6090,6090,10
|
|
20240315,131500,525548520,6090,6090,6090,6090,0
|
|
20240315,131400,525548520,6090,6090,6090,6090,200
|
|
20240315,131300,524330520,6100,6100,6100,6100,673
|
|
20240315,131200,520225220,6100,6100,6100,6100,50
|
|
20240315,131100,519920220,6100,6100,6100,6100,0
|
|
20240315,131000,519920220,6100,6090,6100,6090,80
|
|
20240315,130900,519432720,6090,6090,6090,6090,90
|
|
20240315,130800,518884620,6080,6080,6080,6080,100
|
|
20240315,130700,518276620,6080,6080,6080,6080,0
|
|
20240315,130600,518276620,6080,6080,6080,6080,0
|
|
20240315,130500,518276620,6080,6080,6080,6080,0
|
|
20240315,130400,518276620,6080,6080,6080,6080,0
|
|
20240315,130300,518276620,6080,6080,6080,6080,0
|
|
20240315,130200,518276620,6080,6080,6080,6080,0
|
|
20240315,130100,518276620,6080,6080,6080,6080,0
|
|
20240315,130000,518276620,6080,6080,6080,6080,0
|
|
20240315,125900,518276620,6080,6080,6080,6080,0
|
|
20240315,125800,518276620,6080,6080,6080,6080,0
|
|
20240315,125700,518276620,6080,6080,6080,6080,0
|
|
20240315,125600,518276620,6080,6080,6080,6080,0
|
|
20240315,125500,518276620,6080,6080,6080,6080,401
|
|
20240315,125400,515838540,6080,6080,6080,6080,1100
|
|
20240315,125300,509150540,6080,6080,6080,6080,3
|
|
20240315,125200,509132300,6070,6070,6070,6070,49
|
|
20240315,125100,508834870,6070,6070,6070,6070,0
|
|
20240315,125000,508834870,6070,6070,6070,6070,0
|
|
20240315,124900,508834870,6070,6070,6070,6070,0
|
|
20240315,124800,508834870,6070,6070,6070,6070,3
|
|
20240315,124700,508816660,6070,6070,6070,6070,297
|
|
20240315,124600,507013870,6070,6070,6070,6070,1
|
|
20240315,124500,507007800,6070,6070,6070,6070,0
|
|
20240315,124400,507007800,6070,6070,6070,6070,0
|
|
20240315,124300,507007800,6070,6070,6070,6070,500
|
|
20240315,124200,503972800,6070,6080,6080,6070,105
|
|
20240315,124100,503334450,6080,6080,6080,6080,0
|
|
20240315,124000,503334450,6080,6080,6080,6080,14
|
|
20240315,123900,503249330,6070,6070,6070,6070,8
|
|
20240315,123800,503200770,6070,6070,6070,6070,1
|
|
20240315,123700,503194700,6080,6080,6080,6080,20
|
|
20240315,123600,503073100,6080,6080,6080,6080,33
|
|
20240315,123500,502872460,6080,6080,6080,6080,5
|
|
20240315,123400,502842060,6080,6080,6080,6080,35
|
|
20240315,123300,502629260,6070,6070,6070,6070,0
|
|
20240315,123200,502629260,6070,6080,6080,6070,663
|
|
20240315,123100,498600420,6080,6100,6100,6080,517
|
|
20240315,123000,495454880,6100,6100,6100,6100,10
|
|
20240315,122900,495393880,6090,6090,6090,6090,0
|
|
20240315,122800,495393880,6090,6090,6090,6090,0
|
|
20240315,122700,495393880,6090,6090,6090,6090,14
|
|
20240315,122600,495308620,6090,6090,6090,6090,10
|
|
20240315,122500,495247720,6080,6080,6080,6080,0
|
|
20240315,122400,495247720,6080,6080,6080,6080,0
|
|
20240315,122300,495247720,6080,6080,6080,6080,450
|
|
20240315,122200,492511720,6090,6090,6090,6090,175
|
|
20240315,122100,491445970,6100,6100,6100,6100,6
|
|
20240315,122000,491409370,6090,6090,6090,6090,0
|
|
20240315,121900,491409370,6090,6090,6090,6090,0
|
|
20240315,121800,491409370,6090,6090,6090,6090,0
|
|
20240315,121700,491409370,6090,6090,6090,6090,0
|
|
20240315,121600,491409370,6090,6090,6090,6090,0
|
|
20240315,121500,491409370,6090,6090,6090,6090,0
|
|
20240315,121400,491409370,6090,6090,6090,6090,0
|
|
20240315,121300,491409370,6090,6090,6090,6090,371
|
|
20240315,121200,489149980,6110,6110,6110,6110,0
|
|
20240315,121100,489149980,6110,6110,6110,6110,34
|
|
20240315,121000,488942240,6090,6090,6090,6090,0
|
|
20240315,120900,488942240,6090,6090,6090,6090,0
|
|
20240315,120800,488942240,6090,6090,6090,6090,0
|
|
20240315,120700,488942240,6090,6090,6090,6090,0
|
|
20240315,120600,488942240,6090,6090,6090,6090,0
|
|
20240315,120500,488942240,6090,6090,6090,6090,70
|
|
20240315,120400,488515940,6090,6090,6090,6090,0
|
|
20240315,120300,488515940,6090,6090,6090,6090,71
|
|
20240315,120200,488083550,6100,6100,6100,6100,10
|
|
20240315,120100,488022550,6090,6090,6090,6090,0
|
|
20240315,120000,488022550,6090,6090,6090,6090,0
|
|
20240315,115900,488022550,6090,6090,6090,6090,0
|
|
20240315,115800,488022550,6090,6090,6090,6090,0
|
|
20240315,115700,488022550,6090,6090,6090,6090,0
|
|
20240315,115600,488022550,6090,6090,6090,6090,707
|
|
20240315,115500,483716920,6090,6090,6090,6090,0
|
|
20240315,115400,483716920,6090,6090,6090,6090,200
|
|
20240315,115300,482498920,6100,6100,6100,6100,105
|
|
20240315,115200,481858420,6100,6100,6100,6100,10
|
|
20240315,115100,481797420,6090,6090,6090,6090,0
|
|
20240315,115000,481797420,6090,6090,6090,6090,750
|
|
20240315,114900,477229920,6100,6100,6100,6100,1071
|
|
20240315,114800,470696820,6100,6100,6100,6100,847
|
|
20240315,114700,465530120,6100,6100,6100,6100,0
|
|
20240315,114600,465530120,6100,6100,6100,6100,0
|
|
20240315,114500,465530120,6100,6100,6100,6100,300
|
|
20240315,114400,463700120,6100,6100,6100,6100,105
|
|
20240315,114300,463059620,6100,6100,6100,6100,0
|
|
20240315,114200,463059620,6100,6100,6100,6100,1029
|
|
20240315,114100,456782720,6100,6100,6100,6100,0
|
|
20240315,114000,456782720,6100,6100,6100,6100,0
|
|
20240315,113900,456782720,6100,6100,6100,6100,700
|
|
20240315,113800,452512720,6120,6120,6120,6120,1
|
|
20240315,113700,452506600,6100,6100,6100,6100,215
|
|
20240315,113600,451195100,6120,6120,6120,6120,5
|
|
20240315,113500,451164500,6120,6120,6120,6120,1
|
|
20240315,113400,451158380,6120,6120,6120,6120,25
|
|
20240315,113300,451005380,6120,6120,6120,6120,900
|
|
20240315,113200,445497380,6120,6120,6130,6120,609
|
|
20240315,113100,441769300,6120,6120,6120,6120,180
|
|
20240315,113000,440667700,6110,6100,6110,6100,12
|
|
20240315,112900,440594390,6110,6110,6110,6110,10
|
|
20240315,112800,440533290,6110,6110,6110,6110,100
|
|
20240315,112700,439922290,6090,6090,6090,6090,0
|
|
20240315,112600,439922290,6090,6090,6090,6090,104
|
|
20240315,112500,439288930,6090,6090,6090,6090,0
|
|
20240315,112400,439288930,6090,6090,6090,6090,0
|
|
20240315,112300,439288930,6090,6100,6100,6090,21
|
|
20240315,112200,439160940,6090,6090,6090,6090,0
|
|
20240315,112100,439160940,6090,6090,6090,6090,0
|
|
20240315,112000,439160940,6090,6090,6090,6090,0
|
|
20240315,111900,439160940,6090,6090,6090,6090,0
|
|
20240315,111800,439160940,6090,6100,6100,6090,2000
|
|
20240315,111700,426972250,6100,6100,6100,6100,43
|
|
20240315,111600,426709950,6110,6110,6110,6110,1
|
|
20240315,111500,426703840,6110,6110,6110,6110,19
|
|
20240315,111400,426587750,6110,6100,6110,6100,3
|
|
20240315,111300,426569440,6100,6100,6100,6100,500
|
|
20240315,111200,423519440,6110,6110,6110,6110,201
|
|
20240315,111100,422291330,6110,6110,6110,6110,1
|
|
20240315,111000,422285220,6100,6100,6100,6100,0
|
|
20240315,110900,422285220,6100,6100,6100,6100,0
|
|
20240315,110800,422285220,6100,6110,6110,6100,1060
|
|
20240315,110700,415819150,6110,6110,6110,6110,21
|
|
20240315,110600,415690840,6110,6110,6110,6110,1000
|
|
20240315,110500,409580840,6120,6120,6120,6120,7
|
|
20240315,110400,409538000,6120,6120,6120,6120,113
|
|
20240315,110300,408846440,6120,6120,6120,6120,102
|
|
20240315,110200,408222200,6120,6120,6120,6120,0
|
|
20240315,110100,408222200,6120,6120,6120,6120,66
|
|
20240315,110000,407818280,6120,6120,6120,6120,1049
|
|
20240315,105900,401398400,6130,6130,6130,6130,0
|
|
20240315,105800,401398400,6130,6130,6130,6130,5
|
|
20240315,105700,401367750,6130,6120,6130,6120,229
|
|
20240315,105600,399966260,6130,6120,6130,6120,13
|
|
20240315,105500,399886580,6120,6130,6130,6120,1362
|
|
20240315,105400,391539790,6130,6120,6130,6120,2
|
|
20240315,105300,391527540,6120,6120,6120,6120,34
|
|
20240315,105200,391319460,6120,6130,6130,6120,12
|
|
20240315,105100,391245910,6130,6120,6130,6120,4
|
|
20240315,105000,391221420,6130,6130,6130,6130,0
|
|
20240315,104900,391221420,6130,6130,6130,6130,0
|
|
20240315,104800,391221420,6130,6130,6130,6130,0
|
|
20240315,104700,391221420,6130,6130,6130,6130,10
|
|
20240315,104600,391160120,6130,6130,6130,6130,0
|
|
20240315,104500,391160120,6130,6120,6130,6120,52
|
|
20240315,104400,390841870,6120,6120,6120,6120,170
|
|
20240315,104300,389801470,6130,6120,6130,6120,2
|
|
20240315,104200,389789220,6120,6120,6120,6120,10
|
|
20240315,104100,389728020,6120,6120,6120,6120,14
|
|
20240315,104000,389642340,6130,6130,6130,6130,65
|
|
20240315,103900,389243890,6130,6130,6130,6130,6
|
|
20240315,103800,389207110,6130,6130,6130,6130,1
|
|
20240315,103700,389200980,6130,6130,6130,6130,1
|
|
20240315,103600,389194850,6120,6120,6120,6120,120
|
|
20240315,103500,388460450,6130,6130,6130,6130,2
|
|
20240315,103400,388448190,6120,6120,6120,6120,15
|
|
20240315,103300,388356390,6130,6130,6130,6130,21
|
|
20240315,103200,388227660,6130,6130,6130,6130,200
|
|
20240315,103100,387001660,6150,6150,6150,6150,0
|
|
20240315,103000,387001660,6150,6150,6160,6150,104
|
|
20240315,102900,386362040,6150,6150,6150,6150,4
|
|
20240315,102800,386337440,6160,6160,6160,6160,0
|
|
20240315,102700,386337440,6160,6160,6160,6160,0
|
|
20240315,102600,386337440,6160,6110,6160,6110,3358
|
|
20240315,102500,365682200,6120,6120,6120,6120,424
|
|
20240315,102400,363087320,6130,6130,6130,6130,0
|
|
20240315,102300,363087320,6130,6120,6130,6100,70
|
|
20240315,102200,362659020,6140,6130,6140,6130,11
|
|
20240315,102100,362591580,6140,6130,6140,6120,314
|
|
20240315,102000,360665260,6120,6100,6120,6100,1061
|
|
20240315,101900,354189760,6100,6120,6120,6100,1010
|
|
20240315,101800,348023820,6120,6140,6140,6120,240
|
|
20240315,101700,346554410,6140,6140,6140,6140,0
|
|
20240315,101600,346554410,6140,6150,6150,6140,83
|
|
20240315,101500,346043970,6130,6150,6150,6130,475
|
|
20240315,101400,343129830,6160,6160,6160,6160,0
|
|
20240315,101300,343129830,6160,6160,6160,6160,79
|
|
20240315,101200,342643190,6160,6150,6160,6150,186
|
|
20240315,101100,341499280,6150,6150,6150,6150,43
|
|
20240315,101000,341234830,6170,6160,6170,6160,208
|
|
20240315,100900,339953450,6170,6150,6170,6150,854
|
|
20240315,100800,334694090,6150,6150,6150,6150,323
|
|
20240315,100700,332707640,6150,6150,6150,6150,213
|
|
20240315,100600,331397690,6120,6140,6150,6120,1680
|
|
20240315,100500,321088730,6120,6120,6120,6120,116
|
|
20240315,100400,320378810,6140,6140,6140,6140,0
|
|
20240315,100300,320378810,6140,6130,6140,6130,61
|
|
20240315,100200,320004870,6130,6130,6130,6130,0
|
|
20240315,100100,320004870,6130,6130,6130,6120,258
|
|
20240315,100000,318425330,6130,6130,6130,6130,5
|
|
20240315,095900,318394680,6120,6130,6130,6120,61
|
|
20240315,095800,318021350,6120,6130,6130,6120,101
|
|
20240315,095700,317403220,6130,6130,6130,6130,1011
|
|
20240315,095600,311205790,6130,6110,6130,6110,581
|
|
20240315,095500,307654430,6110,6120,6120,6110,705
|
|
20240315,095400,303346650,6120,6100,6120,6100,29
|
|
20240315,095300,303169190,6100,6100,6100,6100,292
|
|
20240315,095200,301387990,6100,6100,6100,6100,0
|
|
20240315,095100,301387990,6100,6100,6100,6100,12
|
|
20240315,095000,301314790,6100,6100,6100,6100,0
|
|
20240315,094900,301314790,6100,6100,6100,6100,47
|
|
20240315,094800,301028090,6120,6120,6120,6100,431
|
|
20240315,094700,298390570,6120,6100,6120,6100,589
|
|
20240315,094600,294797650,6100,6120,6120,6100,1759
|
|
20240315,094500,284065010,6120,6120,6120,6100,420
|
|
20240315,094400,281500750,6120,6100,6120,6100,1052
|
|
20240315,094300,275082530,6120,6100,6120,6100,67
|
|
20240315,094200,274672830,6100,6110,6120,6100,1284
|
|
20240315,094100,266826850,6120,6130,6130,6120,200
|
|
20240315,094000,265601850,6100,6100,6100,6100,1945
|
|
20240315,093900,253737350,6100,6120,6130,6100,1043
|
|
20240315,093800,247374160,6100,6130,6130,6100,362
|
|
20240315,093700,245165810,6100,6130,6140,6100,153
|
|
20240315,093600,244228060,6130,6100,6130,6100,867
|
|
20240315,093500,238935880,6100,6100,6100,6100,276
|
|
20240315,093400,237252280,6100,6150,6150,6100,598
|
|
20240315,093300,233585850,6150,6160,6170,6150,1026
|
|
20240315,093200,227265990,6170,6170,6170,6170,1236
|
|
20240315,093100,219639870,6180,6160,6180,6160,1092
|
|
20240315,093000,212906050,6160,6130,6160,6130,5158
|
|
20240315,092900,181211900,6130,6120,6130,6120,404
|
|
20240315,092800,178737380,6130,6130,6130,6120,608
|
|
20240315,092700,175010350,6130,6140,6140,6130,508
|
|
20240315,092600,171891280,6140,6140,6140,6140,171
|
|
20240315,092500,170841340,6150,6140,6150,6120,3927
|
|
20240315,092400,146725980,6150,6120,6150,6120,1663
|
|
20240315,092300,136533860,6120,6090,6130,6090,3076
|
|
20240315,092200,117740840,6080,6070,6080,6070,292
|
|
20240315,092100,115965490,6070,6060,6070,6060,782
|
|
20240315,092000,111221750,6060,6060,6060,6060,1608
|
|
20240315,091900,101477270,6070,6070,6070,6070,0
|
|
20240315,091800,101477270,6070,6060,6080,6060,13
|
|
20240315,091700,101398350,6070,6060,6070,6060,119
|
|
20240315,091600,100676120,6070,6060,6070,6060,2
|
|
20240315,091500,100663990,6060,6060,6060,6060,820
|
|
20240315,091400,95694790,6060,6060,6060,6060,2
|
|
20240315,091300,95682670,6060,6060,6060,6060,10
|
|
20240315,091200,95622070,6060,6060,6060,6050,444
|
|
20240315,091100,92933470,6060,6060,6060,6060,1172
|
|
20240315,091000,85831150,6060,6080,6080,6060,64
|
|
20240315,090900,85443200,6070,6070,6070,6070,2977
|
|
20240315,090800,67372810,6070,6070,6070,6070,38
|
|
20240315,090700,67142150,6070,6070,6080,6070,57
|
|
20240315,090600,66796110,6070,6070,6070,6070,230
|
|
20240315,090500,65400010,6070,6070,6070,6070,1536
|
|
20240315,090400,56076490,6070,6080,6080,6070,714
|
|
20240315,090300,51738620,6080,6080,6080,6080,10
|
|
20240315,090200,51677820,6080,6090,6110,6070,2396
|
|
20240315,090100,37109360,6090,6110,6120,6090,3655
|
|
20240315,090000,14798600,6100,6100,6100,6100,1819
|