698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,203500,797447110,5930,5930,5930,5930,1324
|
|
20240320,203400,797447110,5930,5930,5930,5930,0
|
|
20240320,203300,797447110,5930,5930,5930,5930,0
|
|
20240320,203200,797447110,5930,5930,5930,5930,0
|
|
20240320,203100,797447110,5930,5930,5930,5930,0
|
|
20240320,203000,797447110,5930,5930,5930,5930,0
|
|
20240320,202900,797447110,5930,5930,5930,5930,0
|
|
20240320,202800,797447110,5930,5930,5930,5930,0
|
|
20240320,202700,797447110,5930,5930,5930,5930,0
|
|
20240320,202600,797447110,5930,5930,5930,5930,0
|
|
20240320,202500,797447110,5930,5930,5930,5930,0
|
|
20240320,202400,797447110,5930,5930,5930,5930,0
|
|
20240320,202300,797447110,5930,5930,5930,5930,0
|
|
20240320,202200,797447110,5930,5930,5930,5930,0
|
|
20240320,202100,797447110,5930,5930,5930,5930,0
|
|
20240320,202000,797447110,5930,5930,5930,5930,0
|
|
20240320,201900,797447110,5930,5930,5930,5930,0
|
|
20240320,201800,797447110,5930,5930,5930,5930,0
|
|
20240320,201700,797447110,5930,5930,5930,5930,0
|
|
20240320,201600,797447110,5930,5930,5930,5930,0
|
|
20240320,201500,797447110,5930,5930,5930,5930,0
|
|
20240320,201400,797447110,5930,5930,5930,5930,0
|
|
20240320,201300,797447110,5930,5930,5930,5930,0
|
|
20240320,201200,797447110,5930,5930,5930,5930,0
|
|
20240320,201100,797447110,5930,5930,5930,5930,0
|
|
20240320,201000,797447110,5930,5930,5930,5930,0
|
|
20240320,200900,797447110,5930,5930,5930,5930,0
|
|
20240320,200800,797447110,5930,5930,5930,5930,0
|
|
20240320,200700,797447110,5930,5930,5930,5930,0
|
|
20240320,200600,797447110,5930,5930,5930,5930,0
|
|
20240320,200500,797447110,5930,5930,5930,5930,1324
|
|
20240320,200400,797447110,5930,5930,5930,5930,0
|
|
20240320,200300,797447110,5930,5930,5930,5930,0
|
|
20240320,200200,797447110,5930,5930,5930,5930,0
|
|
20240320,200100,797447110,5930,5930,5930,5930,0
|
|
20240320,200000,797447110,5930,5930,5930,5930,0
|
|
20240320,195900,797447110,5930,5930,5930,5930,0
|
|
20240320,195800,797447110,5930,5930,5930,5930,0
|
|
20240320,195700,797447110,5930,5930,5930,5930,0
|
|
20240320,195600,797447110,5930,5930,5930,5930,0
|
|
20240320,195500,797447110,5930,5930,5930,5930,0
|
|
20240320,195400,797447110,5930,5930,5930,5930,0
|
|
20240320,195300,797447110,5930,5930,5930,5930,0
|
|
20240320,195200,797447110,5930,5930,5930,5930,0
|
|
20240320,195100,797447110,5930,5930,5930,5930,0
|
|
20240320,195000,797447110,5930,5930,5930,5930,0
|
|
20240320,194900,797447110,5930,5930,5930,5930,0
|
|
20240320,194800,797447110,5930,5930,5930,5930,0
|
|
20240320,194700,797447110,5930,5930,5930,5930,0
|
|
20240320,194600,797447110,5930,5930,5930,5930,0
|
|
20240320,194500,797447110,5930,5930,5930,5930,0
|
|
20240320,194400,797447110,5930,5930,5930,5930,0
|
|
20240320,194300,797447110,5930,5930,5930,5930,0
|
|
20240320,194200,797447110,5930,5930,5930,5930,0
|
|
20240320,194100,797447110,5930,5930,5930,5930,0
|
|
20240320,194000,797447110,5930,5930,5930,5930,0
|
|
20240320,193900,797447110,5930,5930,5930,5930,0
|
|
20240320,193800,797447110,5930,5930,5930,5930,0
|
|
20240320,193700,797447110,5930,5930,5930,5930,0
|
|
20240320,193600,797447110,5930,5930,5930,5930,0
|
|
20240320,193500,797447110,5930,5930,5930,5930,1324
|
|
20240320,193400,797447110,5930,5930,5930,5930,0
|
|
20240320,193300,797447110,5930,5930,5930,5930,0
|
|
20240320,193200,797447110,5930,5930,5930,5930,0
|
|
20240320,193100,797447110,5930,5930,5930,5930,0
|
|
20240320,193000,797447110,5930,5930,5930,5930,0
|
|
20240320,192900,797447110,5930,5930,5930,5930,0
|
|
20240320,192800,797447110,5930,5930,5930,5930,0
|
|
20240320,192700,797447110,5930,5930,5930,5930,0
|
|
20240320,192600,797447110,5930,5930,5930,5930,0
|
|
20240320,192500,797447110,5930,5930,5930,5930,0
|
|
20240320,192400,797447110,5930,5930,5930,5930,0
|
|
20240320,192300,797447110,5930,5930,5930,5930,0
|
|
20240320,192200,797447110,5930,5930,5930,5930,0
|
|
20240320,192100,797447110,5930,5930,5930,5930,0
|
|
20240320,192000,797447110,5930,5930,5930,5930,0
|
|
20240320,191900,797447110,5930,5930,5930,5930,0
|
|
20240320,191800,797447110,5930,5930,5930,5930,0
|
|
20240320,191700,797447110,5930,5930,5930,5930,0
|
|
20240320,191600,797447110,5930,5930,5930,5930,0
|
|
20240320,191500,797447110,5930,5930,5930,5930,0
|
|
20240320,191400,797447110,5930,5930,5930,5930,0
|
|
20240320,191300,797447110,5930,5930,5930,5930,0
|
|
20240320,191200,797447110,5930,5930,5930,5930,0
|
|
20240320,191100,797447110,5930,5930,5930,5930,0
|
|
20240320,191000,797447110,5930,5930,5930,5930,0
|
|
20240320,190900,797447110,5930,5930,5930,5930,0
|
|
20240320,190800,797447110,5930,5930,5930,5930,0
|
|
20240320,190700,797447110,5930,5930,5930,5930,0
|
|
20240320,190600,797447110,5930,5930,5930,5930,0
|
|
20240320,190500,797447110,5930,5930,5930,5930,1324
|
|
20240320,190400,797447110,5930,5930,5930,5930,0
|
|
20240320,190300,797447110,5930,5930,5930,5930,0
|
|
20240320,190200,797447110,5930,5930,5930,5930,0
|
|
20240320,190100,797447110,5930,5930,5930,5930,0
|
|
20240320,190000,797447110,5930,5930,5930,5930,0
|
|
20240320,185900,797447110,5930,5930,5930,5930,0
|
|
20240320,185800,797447110,5930,5930,5930,5930,0
|
|
20240320,185700,797447110,5930,5930,5930,5930,0
|
|
20240320,185600,797447110,5930,5930,5930,5930,0
|
|
20240320,185500,797447110,5930,5930,5930,5930,0
|
|
20240320,185400,797447110,5930,5930,5930,5930,0
|
|
20240320,185300,797447110,5930,5930,5930,5930,0
|
|
20240320,185200,797447110,5930,5930,5930,5930,0
|
|
20240320,185100,797447110,5930,5930,5930,5930,0
|
|
20240320,185000,797447110,5930,5930,5930,5930,0
|
|
20240320,184900,797447110,5930,5930,5930,5930,0
|
|
20240320,184800,797447110,5930,5930,5930,5930,0
|
|
20240320,184700,797447110,5930,5930,5930,5930,0
|
|
20240320,184600,797447110,5930,5930,5930,5930,0
|
|
20240320,184500,797447110,5930,5930,5930,5930,0
|
|
20240320,184400,797447110,5930,5930,5930,5930,0
|
|
20240320,184300,797447110,5930,5930,5930,5930,0
|
|
20240320,184200,797447110,5930,5930,5930,5930,0
|
|
20240320,184100,797447110,5930,5930,5930,5930,0
|
|
20240320,184000,797447110,5930,5930,5930,5930,0
|
|
20240320,183900,797447110,5930,5930,5930,5930,0
|
|
20240320,183800,797447110,5930,5930,5930,5930,0
|
|
20240320,183700,797447110,5930,5930,5930,5930,0
|
|
20240320,183600,797447110,5930,5930,5930,5930,0
|
|
20240320,183500,797447110,5930,5930,5930,5930,1324
|
|
20240320,183400,797447110,5930,5930,5930,5930,0
|
|
20240320,183300,797447110,5930,5930,5930,5930,0
|
|
20240320,183200,797447110,5930,5930,5930,5930,0
|
|
20240320,183100,797447110,5930,5930,5930,5930,0
|
|
20240320,183000,797447110,5930,5930,5930,5930,0
|
|
20240320,182900,797447110,5930,5930,5930,5930,0
|
|
20240320,182800,797447110,5930,5930,5930,5930,0
|
|
20240320,182700,797447110,5930,5930,5930,5930,0
|
|
20240320,182600,797447110,5930,5930,5930,5930,0
|
|
20240320,182500,797447110,5930,5930,5930,5930,0
|
|
20240320,182400,797447110,5930,5930,5930,5930,0
|
|
20240320,182300,797447110,5930,5930,5930,5930,0
|
|
20240320,182200,797447110,5930,5930,5930,5930,0
|
|
20240320,182100,797447110,5930,5930,5930,5930,0
|
|
20240320,182000,797447110,5930,5930,5930,5930,0
|
|
20240320,181900,797447110,5930,5930,5930,5930,0
|
|
20240320,181800,797447110,5930,5930,5930,5930,0
|
|
20240320,181700,797447110,5930,5930,5930,5930,0
|
|
20240320,181600,797447110,5930,5930,5930,5930,0
|
|
20240320,181500,797447110,5930,5930,5930,5930,0
|
|
20240320,181400,797447110,5930,5930,5930,5930,0
|
|
20240320,181300,797447110,5930,5930,5930,5930,0
|
|
20240320,181200,797447110,5930,5930,5930,5930,0
|
|
20240320,181100,797447110,5930,5930,5930,5930,0
|
|
20240320,181000,797447110,5930,5930,5930,5930,0
|
|
20240320,180900,797447110,5930,5930,5930,5930,0
|
|
20240320,180800,797447110,5930,5930,5930,5930,0
|
|
20240320,180700,797447110,5930,5930,5930,5930,0
|
|
20240320,180600,797447110,5930,5930,5930,5930,0
|
|
20240320,180500,797447110,5930,5930,5930,5930,1324
|
|
20240320,180400,797447110,5930,5930,5930,5930,0
|
|
20240320,180300,797447110,5930,5930,5930,5930,0
|
|
20240320,180200,797447110,5930,5930,5930,5930,0
|
|
20240320,180100,797447110,5930,5930,5930,5930,0
|
|
20240320,180000,797447110,5930,5930,5930,5930,0
|
|
20240320,175900,797447110,5930,5930,5930,5930,0
|
|
20240320,175800,797447110,5930,5930,5930,5930,0
|
|
20240320,175700,797447110,5930,5930,5930,5930,0
|
|
20240320,175600,797447110,5930,5930,5930,5930,0
|
|
20240320,175500,797447110,5930,5930,5930,5930,0
|
|
20240320,175400,797447110,5930,5930,5930,5930,0
|
|
20240320,175300,797447110,5930,5930,5930,5930,0
|
|
20240320,175200,797447110,5930,5930,5930,5930,0
|
|
20240320,175100,797447110,5930,5930,5930,5930,0
|
|
20240320,175000,797447110,5930,5930,5930,5930,0
|
|
20240320,174900,797447110,5930,5930,5930,5930,0
|
|
20240320,174800,797447110,5930,5930,5930,5930,0
|
|
20240320,174700,797447110,5930,5930,5930,5930,0
|
|
20240320,174600,797447110,5930,5930,5930,5930,0
|
|
20240320,174500,797447110,5930,5930,5930,5930,0
|
|
20240320,174400,797447110,5930,5930,5930,5930,0
|
|
20240320,174300,797447110,5930,5930,5930,5930,0
|
|
20240320,174200,797447110,5930,5930,5930,5930,0
|
|
20240320,174100,797447110,5930,5930,5930,5930,0
|
|
20240320,174000,797447110,5930,5930,5930,5930,0
|
|
20240320,173900,797447110,5930,5930,5930,5930,0
|
|
20240320,173800,797447110,5930,5930,5930,5930,0
|
|
20240320,173700,797447110,5930,5930,5930,5930,0
|
|
20240320,173600,797447110,5930,5930,5930,5930,0
|
|
20240320,173500,797447110,5930,5930,5930,5930,1324
|
|
20240320,173400,797447110,5930,5930,5930,5930,0
|
|
20240320,173300,797447110,5930,5930,5930,5930,0
|
|
20240320,173200,797447110,5930,5930,5930,5930,0
|
|
20240320,173100,797447110,5930,5930,5930,5930,0
|
|
20240320,173000,797447110,5930,5930,5930,5930,0
|
|
20240320,172900,797447110,5930,5930,5930,5930,0
|
|
20240320,172800,797447110,5930,5930,5930,5930,0
|
|
20240320,172700,797447110,5930,5930,5930,5930,0
|
|
20240320,172600,797447110,5930,5930,5930,5930,0
|
|
20240320,172500,797447110,5930,5930,5930,5930,0
|
|
20240320,172400,797447110,5930,5930,5930,5930,0
|
|
20240320,172300,797447110,5930,5930,5930,5930,0
|
|
20240320,172200,797447110,5930,5930,5930,5930,0
|
|
20240320,172100,797447110,5930,5930,5930,5930,0
|
|
20240320,172000,797447110,5930,5930,5930,5930,0
|
|
20240320,171900,797447110,5930,5930,5930,5930,0
|
|
20240320,171800,797447110,5930,5930,5930,5930,0
|
|
20240320,171700,797447110,5930,5930,5930,5930,0
|
|
20240320,171600,797447110,5930,5930,5930,5930,0
|
|
20240320,171500,797447110,5930,5930,5930,5930,0
|
|
20240320,171400,797447110,5930,5930,5930,5930,0
|
|
20240320,171300,797447110,5930,5930,5930,5930,0
|
|
20240320,171200,797447110,5930,5930,5930,5930,0
|
|
20240320,171100,797447110,5930,5930,5930,5930,0
|
|
20240320,171000,797447110,5930,5930,5930,5930,0
|
|
20240320,170900,797447110,5930,5930,5930,5930,0
|
|
20240320,170800,797447110,5930,5930,5930,5930,0
|
|
20240320,170700,797447110,5930,5930,5930,5930,0
|
|
20240320,170600,797447110,5930,5930,5930,5930,0
|
|
20240320,170500,797447110,5930,5930,5930,5930,1324
|
|
20240320,170400,797447110,5930,5930,5930,5930,0
|
|
20240320,170300,797447110,5930,5930,5930,5930,0
|
|
20240320,170200,797447110,5930,5930,5930,5930,0
|
|
20240320,170100,797447110,5930,5930,5930,5930,0
|
|
20240320,170000,797447110,5930,5930,5930,5930,0
|
|
20240320,165900,797447110,5930,5930,5930,5930,0
|
|
20240320,165800,797447110,5930,5930,5930,5930,0
|
|
20240320,165700,797447110,5930,5930,5930,5930,0
|
|
20240320,165600,797447110,5930,5930,5930,5930,0
|
|
20240320,165500,797447110,5930,5930,5930,5930,0
|
|
20240320,165400,797447110,5930,5930,5930,5930,0
|
|
20240320,165300,797447110,5930,5930,5930,5930,0
|
|
20240320,165200,797447110,5930,5930,5930,5930,0
|
|
20240320,165100,797447110,5930,5930,5930,5930,0
|
|
20240320,165000,797447110,5930,5930,5930,5930,0
|
|
20240320,164900,797447110,5930,5930,5930,5930,0
|
|
20240320,164800,797447110,5930,5930,5930,5930,0
|
|
20240320,164700,797447110,5930,5930,5930,5930,0
|
|
20240320,164600,797447110,5930,5930,5930,5930,0
|
|
20240320,164500,797447110,5930,5930,5930,5930,0
|
|
20240320,164400,797447110,5930,5930,5930,5930,0
|
|
20240320,164300,797447110,5930,5930,5930,5930,0
|
|
20240320,164200,797447110,5930,5930,5930,5930,0
|
|
20240320,164100,797447110,5930,5930,5930,5930,0
|
|
20240320,164000,797447110,5930,5930,5930,5930,0
|
|
20240320,163900,797447110,5930,5930,5930,5930,0
|
|
20240320,163800,797447110,5930,5930,5930,5930,0
|
|
20240320,163700,797447110,5930,5930,5930,5930,0
|
|
20240320,163600,797447110,5930,5930,5930,5930,0
|
|
20240320,163500,797447110,5930,5930,5930,5930,1324
|
|
20240320,163400,797447110,5930,5930,5930,5930,0
|
|
20240320,163300,797447110,5930,5930,5930,5930,0
|
|
20240320,163200,797447110,5930,5930,5930,5930,0
|
|
20240320,163100,797447110,5930,5930,5930,5930,0
|
|
20240320,163000,797447110,5930,5930,5930,5930,0
|
|
20240320,162900,797447110,5930,5930,5930,5930,0
|
|
20240320,162800,797447110,5930,5930,5930,5930,0
|
|
20240320,162700,797447110,5930,5930,5930,5930,0
|
|
20240320,162600,797447110,5930,5930,5930,5930,0
|
|
20240320,162500,797447110,5930,5930,5930,5930,0
|
|
20240320,162400,797447110,5930,5930,5930,5930,0
|
|
20240320,162300,797447110,5930,5930,5930,5930,0
|
|
20240320,162200,797447110,5930,5930,5930,5930,0
|
|
20240320,162100,797447110,5930,5930,5930,5930,0
|
|
20240320,162000,797447110,5930,5930,5930,5930,0
|
|
20240320,161900,797447110,5930,5930,5930,5930,0
|
|
20240320,161800,797447110,5930,5930,5930,5930,0
|
|
20240320,161700,797447110,5930,5930,5930,5930,0
|
|
20240320,161600,797447110,5930,5930,5930,5930,0
|
|
20240320,161500,797447110,5930,5930,5930,5930,0
|
|
20240320,161400,797447110,5930,5930,5930,5930,0
|
|
20240320,161300,797447110,5930,5930,5930,5930,0
|
|
20240320,161200,797447110,5930,5930,5930,5930,0
|
|
20240320,161100,797447110,5930,5930,5930,5930,0
|
|
20240320,161000,797447110,5930,5930,5930,5930,0
|
|
20240320,160900,797447110,5930,5930,5930,5930,0
|
|
20240320,160800,797447110,5930,5930,5930,5930,0
|
|
20240320,160700,797447110,5930,5930,5930,5930,0
|
|
20240320,160600,797447110,5930,5930,5930,5930,0
|
|
20240320,160500,797447110,5930,5930,5930,5930,1324
|
|
20240320,160400,797447110,5930,5930,5930,5930,0
|
|
20240320,160300,797447110,5930,5930,5930,5930,0
|
|
20240320,160200,797447110,5930,5930,5930,5930,0
|
|
20240320,160100,797447110,5930,5930,5930,5930,0
|
|
20240320,160000,797447110,5930,5930,5930,5930,0
|
|
20240320,155900,797447110,5930,5930,5930,5930,0
|
|
20240320,155800,797447110,5930,5930,5930,5930,0
|
|
20240320,155700,797447110,5930,5930,5930,5930,0
|
|
20240320,155600,797447110,5930,5930,5930,5930,0
|
|
20240320,155500,797447110,5930,5930,5930,5930,0
|
|
20240320,155400,797447110,5930,5930,5930,5930,0
|
|
20240320,155300,797447110,5930,5930,5930,5930,0
|
|
20240320,155200,797447110,5930,5930,5930,5930,0
|
|
20240320,155100,797447110,5930,5930,5930,5930,0
|
|
20240320,155000,797447110,5930,5930,5930,5930,0
|
|
20240320,154900,797447110,5930,5930,5930,5930,0
|
|
20240320,154800,797447110,5930,5930,5930,5930,0
|
|
20240320,154700,797447110,5930,5930,5930,5930,0
|
|
20240320,154600,797447110,5930,5930,5930,5930,0
|
|
20240320,154500,797447110,5930,5930,5930,5930,0
|
|
20240320,154400,797447110,5930,5930,5930,5930,0
|
|
20240320,154300,797447110,5930,5930,5930,5930,0
|
|
20240320,154200,797447110,5930,5930,5930,5930,0
|
|
20240320,154100,797447110,5930,5930,5930,5930,0
|
|
20240320,154000,797447110,5930,5930,5930,5930,0
|
|
20240320,153900,797447110,5930,5930,5930,5930,0
|
|
20240320,153800,797447110,5930,5930,5930,5930,0
|
|
20240320,153700,797447110,5930,5930,5930,5930,0
|
|
20240320,153600,797447110,5930,5930,5930,5930,0
|
|
20240320,153500,797447110,5930,5930,5930,5930,1324
|
|
20240320,153400,797447110,5930,5930,5930,5930,0
|
|
20240320,153300,797447110,5930,5930,5930,5930,0
|
|
20240320,153200,797447110,5930,5930,5930,5930,0
|
|
20240320,153100,797447110,5930,5930,5930,5930,0
|
|
20240320,153000,797447110,5930,5930,5930,5930,1324
|
|
20240320,152900,789595790,5950,5950,5950,5950,0
|
|
20240320,152800,789595790,5950,5950,5950,5950,0
|
|
20240320,152700,789595790,5950,5950,5950,5950,0
|
|
20240320,152600,789595790,5950,5950,5950,5950,0
|
|
20240320,152500,789595790,5950,5950,5950,5950,0
|
|
20240320,152400,789595790,5950,5950,5950,5950,0
|
|
20240320,152300,789595790,5950,5950,5950,5950,0
|
|
20240320,152200,789595790,5950,5950,5950,5950,0
|
|
20240320,152100,789595790,5950,5950,5950,5950,0
|
|
20240320,152000,789595790,5950,5950,5950,5950,0
|
|
20240320,151900,789595790,5950,5950,5950,5950,1
|
|
20240320,151800,789589840,5930,5930,5930,5930,100
|
|
20240320,151700,788996840,5940,5940,5940,5940,5
|
|
20240320,151600,788967140,5930,5930,5930,5930,6
|
|
20240320,151500,788931560,5950,5950,5950,5950,18
|
|
20240320,151400,788824460,5930,5930,5930,5930,469
|
|
20240320,151300,786043290,5930,5930,5930,5920,128
|
|
20240320,151200,785284520,5920,5920,5920,5920,1
|
|
20240320,151100,785278600,5920,5930,5930,5920,2196
|
|
20240320,151000,772264170,5930,5930,5930,5930,105
|
|
20240320,150900,771641520,5930,5930,5930,5930,102
|
|
20240320,150800,771036660,5930,5930,5940,5930,1833
|
|
20240320,150700,760166750,5930,5940,5940,5930,1500
|
|
20240320,150600,751262100,5940,5940,5940,5940,0
|
|
20240320,150500,751262100,5940,5950,5950,5940,91
|
|
20240320,150400,750721550,5950,5970,5970,5950,435
|
|
20240320,150300,748132960,5970,5970,5970,5970,0
|
|
20240320,150200,748132960,5970,5950,5970,5950,261
|
|
20240320,150100,746579790,5950,5950,5950,5950,201
|
|
20240320,150000,745383840,5950,5950,5950,5950,5
|
|
20240320,145900,745354090,5970,5950,5970,5950,12
|
|
20240320,145800,745282470,5960,5960,5960,5960,3
|
|
20240320,145700,745264590,5960,5960,5960,5960,0
|
|
20240320,145600,745264590,5960,5970,5970,5960,47
|
|
20240320,145500,744984350,5970,5950,5970,5940,318
|
|
20240320,145400,743092710,5950,5950,5950,5950,100
|
|
20240320,145300,742497710,5950,5950,5950,5950,0
|
|
20240320,145200,742497710,5950,5950,5950,5950,300
|
|
20240320,145100,740712710,5950,5950,5950,5950,1000
|
|
20240320,145000,734762710,5950,5950,5950,5950,47
|
|
20240320,144900,734483060,5950,5950,5950,5950,0
|
|
20240320,144800,734483060,5950,5950,5950,5950,0
|
|
20240320,144700,734483060,5950,5950,5950,5950,50
|
|
20240320,144600,734185560,5970,5950,5970,5950,364
|
|
20240320,144500,732019680,5950,5960,5960,5950,306
|
|
20240320,144400,730198950,5970,5970,5970,5970,0
|
|
20240320,144300,730198950,5970,5970,5970,5970,0
|
|
20240320,144200,730198950,5970,5970,5970,5970,0
|
|
20240320,144100,730198950,5970,5970,5970,5970,0
|
|
20240320,144000,730198950,5970,5970,5970,5970,387
|
|
20240320,143900,727888560,5970,5970,5970,5970,380
|
|
20240320,143800,725619960,5970,5950,5970,5950,2
|
|
20240320,143700,725608040,5950,5950,5950,5950,5
|
|
20240320,143600,725578290,5970,5970,5970,5970,0
|
|
20240320,143500,725578290,5970,5950,5970,5950,515
|
|
20240320,143400,722513820,5950,5950,5950,5950,100
|
|
20240320,143300,721918820,5980,5970,5980,5950,676
|
|
20240320,143200,717883110,5970,5950,5970,5950,1661
|
|
20240320,143100,707966960,5960,5960,5960,5960,53
|
|
20240320,143000,707651080,5950,5950,5950,5950,0
|
|
20240320,142900,707651080,5950,5960,5960,5950,795
|
|
20240320,142800,702912890,5960,5960,5960,5960,0
|
|
20240320,142700,702912890,5960,5960,5960,5960,27
|
|
20240320,142600,702751970,5960,5960,5960,5960,25
|
|
20240320,142500,702602970,5960,5960,5960,5960,0
|
|
20240320,142400,702602970,5960,5960,5960,5960,0
|
|
20240320,142300,702602970,5960,5960,5960,5960,0
|
|
20240320,142200,702602970,5960,5960,5960,5960,15
|
|
20240320,142100,702513570,5960,5950,5960,5950,33
|
|
20240320,142000,702317210,5960,5960,5960,5960,0
|
|
20240320,141900,702317210,5960,5950,5960,5940,19
|
|
20240320,141800,702204160,5960,5960,5960,5960,0
|
|
20240320,141700,702204160,5960,5960,5960,5940,10
|
|
20240320,141600,702144650,5960,5960,5960,5960,0
|
|
20240320,141500,702144650,5960,5960,5960,5960,2
|
|
20240320,141400,702132730,5960,5930,5960,5930,2
|
|
20240320,141300,702120840,5930,5930,5930,5930,3
|
|
20240320,141200,702103050,5970,5960,5970,5930,1010
|
|
20240320,141100,696083470,5960,5940,5960,5930,61
|
|
20240320,141000,695721420,5960,5960,5960,5960,0
|
|
20240320,140900,695721420,5960,5960,5960,5960,0
|
|
20240320,140800,695721420,5960,5960,5960,5960,1000
|
|
20240320,140700,689761420,5960,5950,5960,5930,119
|
|
20240320,140600,689053380,5950,5930,5950,5930,2102
|
|
20240320,140500,676548010,5930,5930,5930,5930,0
|
|
20240320,140400,676548010,5930,5930,5930,5930,44
|
|
20240320,140300,676287090,5930,5920,5930,5920,11
|
|
20240320,140200,676221960,5920,5920,5920,5920,136
|
|
20240320,140100,675416840,5920,5920,5920,5910,193
|
|
20240320,140000,674274380,5920,5920,5920,5910,518
|
|
20240320,135900,671208670,5920,5920,5920,5920,110
|
|
20240320,135800,670557470,5920,5920,5920,5910,2563
|
|
20240320,135700,655384520,5930,5930,5930,5930,91
|
|
20240320,135600,654844890,5930,5930,5930,5930,225
|
|
20240320,135500,653510640,5930,5930,5940,5930,234
|
|
20240320,135400,652122690,5930,5930,5930,5930,374
|
|
20240320,135300,649904870,5930,5930,5930,5930,398
|
|
20240320,135200,647544730,5930,5930,5930,5930,76
|
|
20240320,135100,647094050,5930,5930,5930,5930,35
|
|
20240320,135000,646886500,5920,5920,5920,5920,0
|
|
20240320,134900,646886500,5920,5920,5920,5920,0
|
|
20240320,134800,646886500,5920,5920,5920,5920,656
|
|
20240320,134700,643002980,5930,5930,5930,5920,259
|
|
20240320,134600,641469610,5930,5930,5930,5920,411
|
|
20240320,134500,639036380,5930,5930,5930,5930,341
|
|
20240320,134400,637014250,5930,5930,5930,5920,1521
|
|
20240320,134300,627999810,5930,5930,5930,5930,5
|
|
20240320,134200,627970160,5930,5930,5930,5930,300
|
|
20240320,134100,626191160,5930,5930,5930,5930,696
|
|
20240320,134000,622063880,5930,5930,5930,5930,100
|
|
20240320,133900,621470880,5930,5930,5930,5930,0
|
|
20240320,133800,621470880,5930,5930,5930,5930,22
|
|
20240320,133700,621340420,5930,5930,5930,5930,336
|
|
20240320,133600,619347940,5930,5930,5930,5930,50
|
|
20240320,133500,619051440,5920,5920,5920,5920,0
|
|
20240320,133400,619051440,5920,5920,5930,5920,773
|
|
20240320,133300,614472250,5920,5920,5930,5920,171
|
|
20240320,133200,613459230,5930,5930,5930,5920,63
|
|
20240320,133100,613085650,5930,5930,5930,5930,1793
|
|
20240320,133000,602453160,5940,5930,5940,5930,421
|
|
20240320,132900,599956420,5930,5940,5940,5930,162
|
|
20240320,132800,598994240,5940,5930,5940,5930,40
|
|
20240320,132700,598756940,5940,5940,5940,5940,13
|
|
20240320,132600,598679720,5940,5940,5940,5940,10
|
|
20240320,132500,598620320,5940,5940,5940,5940,0
|
|
20240320,132400,598620320,5940,5940,5940,5940,0
|
|
20240320,132300,598620320,5940,5940,5940,5940,0
|
|
20240320,132200,598620320,5940,5940,5940,5940,0
|
|
20240320,132100,598620320,5940,5940,5940,5940,593
|
|
20240320,132000,595097900,5940,5940,5940,5940,97
|
|
20240320,131900,594521720,5940,5940,5940,5940,5
|
|
20240320,131800,594492020,5950,5950,5950,5950,0
|
|
20240320,131700,594492020,5950,5950,5950,5950,140
|
|
20240320,131600,593659020,5940,5940,5940,5940,0
|
|
20240320,131500,593659020,5940,5940,5940,5940,82
|
|
20240320,131400,593171940,5940,5940,5940,5930,1080
|
|
20240320,131300,586766740,5940,5940,5940,5940,30
|
|
20240320,131200,586588540,5950,5940,5950,5940,136
|
|
20240320,131100,585780200,5930,5940,5940,5930,1008
|
|
20240320,131000,579801190,5940,5940,5940,5940,0
|
|
20240320,130900,579801190,5940,5940,5940,5940,0
|
|
20240320,130800,579801190,5940,5940,5940,5940,1
|
|
20240320,130700,579795250,5940,5940,5940,5940,0
|
|
20240320,130600,579795250,5940,5940,5940,5940,50
|
|
20240320,130500,579498250,5930,5940,5940,5930,739
|
|
20240320,130400,575114210,5950,5950,5950,5950,45
|
|
20240320,130300,574846460,5950,5950,5950,5950,0
|
|
20240320,130200,574846460,5950,5950,5950,5950,17
|
|
20240320,130100,574745310,5950,5950,5950,5950,150
|
|
20240320,130000,573852810,5950,5950,5950,5950,84
|
|
20240320,125900,573353010,5940,5940,5940,5940,0
|
|
20240320,125800,573353010,5940,5940,5940,5930,70
|
|
20240320,125700,572937230,5950,5950,5950,5950,0
|
|
20240320,125600,572937230,5950,5910,5950,5910,136
|
|
20240320,125500,572128070,5910,5940,5940,5910,6320
|
|
20240320,125400,534712950,5930,5930,5930,5930,0
|
|
20240320,125300,534712950,5930,5930,5930,5930,90
|
|
20240320,125200,534179250,5930,5930,5930,5930,0
|
|
20240320,125100,534179250,5930,5940,5940,5930,3117
|
|
20240320,125000,515685770,5940,5940,5940,5940,100
|
|
20240320,124900,515091770,5950,5950,5950,5950,266
|
|
20240320,124800,513509070,5950,5950,5950,5950,0
|
|
20240320,124700,513509070,5950,5950,5950,5950,1
|
|
20240320,124600,513503120,5950,5940,5950,5940,7
|
|
20240320,124500,513461530,5950,5940,5950,5940,74
|
|
20240320,124400,513021820,5950,5950,5950,5950,40
|
|
20240320,124300,512783820,5940,5940,5940,5940,110
|
|
20240320,124200,512130420,5940,5940,5940,5940,10
|
|
20240320,124100,512071020,5940,5940,5940,5940,2
|
|
20240320,124000,512059140,5940,5940,5940,5940,10
|
|
20240320,123900,511999740,5940,5940,5940,5940,52
|
|
20240320,123800,511690860,5950,5940,5950,5940,82
|
|
20240320,123700,511203480,5940,5940,5940,5940,173
|
|
20240320,123600,510175860,5930,5940,5940,5930,12248
|
|
20240320,123500,437543230,5940,5940,5940,5940,400
|
|
20240320,123400,435167230,5940,5940,5940,5940,70
|
|
20240320,123300,434751430,5950,5950,5950,5940,3002
|
|
20240320,123200,416909050,5960,5960,5960,5960,61
|
|
20240320,123100,416545490,5960,5960,5960,5960,0
|
|
20240320,123000,416545490,5960,5960,5960,5960,0
|
|
20240320,122900,416545490,5960,5960,5960,5960,10
|
|
20240320,122800,416485890,5960,5960,5960,5960,1
|
|
20240320,122700,416479930,5960,5960,5960,5960,2
|
|
20240320,122600,416468010,5950,5950,5950,5950,14
|
|
20240320,122500,416384710,5950,5950,5950,5950,0
|
|
20240320,122400,416384710,5950,5950,5950,5950,0
|
|
20240320,122300,416384710,5950,5950,5950,5950,5
|
|
20240320,122200,416354960,5950,5950,5950,5950,1
|
|
20240320,122100,416349010,5950,5950,5950,5950,89
|
|
20240320,122000,415819460,5950,5950,5950,5950,730
|
|
20240320,121900,411475960,5960,5960,5960,5960,0
|
|
20240320,121800,411475960,5960,5960,5960,5960,0
|
|
20240320,121700,411475960,5960,5960,5960,5960,15
|
|
20240320,121600,411386560,5960,5960,5960,5960,22
|
|
20240320,121500,411255440,5960,5960,5960,5960,24
|
|
20240320,121400,411112400,5960,5960,5960,5960,0
|
|
20240320,121300,411112400,5960,5960,5960,5960,214
|
|
20240320,121200,409836960,5970,5970,5970,5970,0
|
|
20240320,121100,409836960,5970,5970,5970,5970,0
|
|
20240320,121000,409836960,5970,5970,5970,5970,10
|
|
20240320,120900,409777260,5970,5970,5970,5970,44
|
|
20240320,120800,409514580,5970,5970,5970,5970,210
|
|
20240320,120700,408260880,5970,5970,5970,5970,0
|
|
20240320,120600,408260880,5970,5970,5970,5970,0
|
|
20240320,120500,408260880,5970,5970,5970,5970,0
|
|
20240320,120400,408260880,5970,5970,5970,5970,0
|
|
20240320,120300,408260880,5970,5970,5970,5970,0
|
|
20240320,120200,408260880,5970,5960,5970,5960,97
|
|
20240320,120100,407682710,5960,5960,5960,5960,183
|
|
20240320,120000,406592030,5960,5960,5960,5960,147
|
|
20240320,115900,405715910,5960,5970,5970,5960,313
|
|
20240320,115800,403850220,5970,5970,5970,5970,5
|
|
20240320,115700,403820370,5970,5970,5970,5970,1
|
|
20240320,115600,403814400,5970,5970,5970,5970,25
|
|
20240320,115500,403665150,5970,5970,5970,5970,106
|
|
20240320,115400,403032330,5980,5980,5980,5980,1
|
|
20240320,115300,403026350,5970,5970,5970,5970,1
|
|
20240320,115200,403020380,5970,5970,5970,5970,0
|
|
20240320,115100,403020380,5970,5970,5970,5970,74
|
|
20240320,115000,402578600,5980,5980,5980,5980,2
|
|
20240320,114900,402566640,5970,5970,5970,5970,85
|
|
20240320,114800,402059190,5970,5970,5970,5970,89
|
|
20240320,114700,401527860,5970,5970,5970,5970,6
|
|
20240320,114600,401492040,5960,5960,5960,5960,141
|
|
20240320,114500,400651680,5960,5960,5960,5960,32
|
|
20240320,114400,400460960,5940,5950,5960,5940,160
|
|
20240320,114300,399509160,5950,5950,5950,5950,5
|
|
20240320,114200,399479410,5960,5960,5960,5960,20
|
|
20240320,114100,399360210,5950,5950,5950,5950,0
|
|
20240320,114000,399360210,5950,5960,5960,5950,374
|
|
20240320,113900,397134890,5960,5960,5960,5960,3
|
|
20240320,113800,397117010,5960,5950,5960,5950,2
|
|
20240320,113700,397105100,5950,5950,5950,5950,35
|
|
20240320,113600,396896850,5950,5950,5950,5950,10
|
|
20240320,113500,396837350,5960,5960,5960,5960,0
|
|
20240320,113400,396837350,5960,5950,5960,5950,317
|
|
20240320,113300,394951190,5950,5950,5950,5950,0
|
|
20240320,113200,394951190,5950,5940,5950,5940,2
|
|
20240320,113100,394939300,5940,5940,5940,5940,275
|
|
20240320,113000,393305800,5950,5950,5950,5950,4
|
|
20240320,112900,393282000,5950,5950,5950,5950,0
|
|
20240320,112800,393282000,5950,5950,5950,5950,250
|
|
20240320,112700,391794500,5950,5950,5950,5950,119
|
|
20240320,112600,391086450,5970,5950,5970,5950,2
|
|
20240320,112500,391074530,5960,5970,5970,5960,11
|
|
20240320,112400,391008870,5970,5970,5970,5970,68
|
|
20240320,112300,390602910,5970,5970,5970,5970,1
|
|
20240320,112200,390596940,5970,5950,5970,5940,105
|
|
20240320,112100,389972180,5940,5940,5950,5940,12
|
|
20240320,112000,389900890,5930,5940,5940,5930,600
|
|
20240320,111900,386341850,5940,5950,5950,5940,2999
|
|
20240320,111800,368527780,5940,5960,5960,5940,4475
|
|
20240320,111700,341928170,5960,5950,5960,5950,1021
|
|
20240320,111600,335852910,5960,5960,5960,5960,177
|
|
20240320,111500,334797990,5980,5980,5980,5980,0
|
|
20240320,111400,334797990,5980,5980,5980,5980,2
|
|
20240320,111300,334786030,5960,5950,5960,5950,1209
|
|
20240320,111200,327582570,5960,5960,5960,5960,0
|
|
20240320,111100,327582570,5960,5960,5960,5960,511
|
|
20240320,111000,324537010,5960,5960,5960,5960,17
|
|
20240320,110900,324435690,5960,5950,5960,5950,270
|
|
20240320,110800,322828960,5960,5960,5960,5960,0
|
|
20240320,110700,322828960,5960,5960,5960,5960,60
|
|
20240320,110600,322471360,5960,5960,5960,5960,10
|
|
20240320,110500,322411760,5960,5960,5960,5960,71
|
|
20240320,110400,321988600,5960,5960,5960,5960,58
|
|
20240320,110300,321642920,5950,5960,5960,5950,70
|
|
20240320,110200,321225920,5960,5960,5960,5950,312
|
|
20240320,110100,319368400,5960,5960,5960,5960,1606
|
|
20240320,110000,309796640,5950,5950,5950,5950,200
|
|
20240320,105900,308606640,5950,5960,5960,5950,2351
|
|
20240320,105800,294594880,5960,5960,5960,5960,0
|
|
20240320,105700,294594880,5960,5960,5960,5960,0
|
|
20240320,105600,294594880,5960,5960,5960,5960,1001
|
|
20240320,105500,288628920,5970,5950,5970,5950,4
|
|
20240320,105400,288605090,5950,5950,5970,5950,52
|
|
20240320,105300,288294690,5950,5950,5950,5950,1
|
|
20240320,105200,288288740,5950,5970,5970,5950,5000
|
|
20240320,105100,258493540,5980,5980,5980,5980,10
|
|
20240320,105000,258433740,5980,5980,5980,5980,1
|
|
20240320,104900,258427760,5980,5980,5980,5980,1
|
|
20240320,104800,258421780,5980,5980,5980,5980,0
|
|
20240320,104700,258421780,5980,5970,5980,5970,2
|
|
20240320,104600,258409830,5970,5970,5970,5970,0
|
|
20240320,104500,258409830,5970,5970,5970,5970,10
|
|
20240320,104400,258350130,5990,5990,5990,5990,0
|
|
20240320,104300,258350130,5990,5990,5990,5990,0
|
|
20240320,104200,258350130,5990,5970,5990,5970,115
|
|
20240320,104100,257663560,5990,5990,5990,5990,101
|
|
20240320,104000,257058570,5990,5990,5990,5990,1
|
|
20240320,103900,257052580,5990,5990,5990,5990,0
|
|
20240320,103800,257052580,5990,5990,5990,5990,0
|
|
20240320,103700,257052580,5990,5980,5990,5970,4
|
|
20240320,103600,257028660,5970,5970,5970,5970,0
|
|
20240320,103500,257028660,5970,5970,5970,5970,1000
|
|
20240320,103400,251058660,5970,5970,5970,5970,28
|
|
20240320,103300,250891500,5970,5980,5980,5970,2194
|
|
20240320,103200,237793310,5980,5980,5980,5980,400
|
|
20240320,103100,235401310,5980,5990,6000,5980,3214
|
|
20240320,103000,216181320,5990,5990,5990,5990,5
|
|
20240320,102900,216151370,6000,6000,6000,6000,10
|
|
20240320,102800,216091370,6000,5980,6000,5980,2
|
|
20240320,102700,216079390,5980,5980,5980,5980,26
|
|
20240320,102600,215923910,6000,6000,6000,6000,0
|
|
20240320,102500,215923910,6000,6000,6000,6000,0
|
|
20240320,102400,215923910,6000,5980,6000,5980,2
|
|
20240320,102300,215911930,5990,5990,5990,5990,50
|
|
20240320,102200,215612430,6000,6000,6000,6000,1
|
|
20240320,102100,215606430,5980,6000,6000,5980,30
|
|
20240320,102000,215426830,6000,6000,6000,6000,0
|
|
20240320,101900,215426830,6000,5990,6000,5990,41
|
|
20240320,101800,215181180,5990,5990,5990,5990,0
|
|
20240320,101700,215181180,5990,5990,5990,5990,0
|
|
20240320,101600,215181180,5990,5990,5990,5990,2000
|
|
20240320,101500,203201180,6010,6000,6010,5990,433
|
|
20240320,101400,200603150,6000,6000,6000,6000,305
|
|
20240320,101300,198773150,6010,6010,6010,6010,0
|
|
20240320,101200,198773150,6010,6010,6010,6010,0
|
|
20240320,101100,198773150,6010,6010,6010,6010,0
|
|
20240320,101000,198773150,6010,6010,6010,6010,324
|
|
20240320,100900,196825910,6010,6000,6010,6000,2
|
|
20240320,100800,196813900,6000,6000,6010,6000,112
|
|
20240320,100700,196141890,6010,6000,6010,6000,2
|
|
20240320,100600,196129880,6000,6000,6000,6000,202
|
|
20240320,100500,194917880,6000,6000,6000,6000,1016
|
|
20240320,100400,188821880,6000,6000,6000,6000,1
|
|
20240320,100300,188815880,5990,6000,6000,5990,4
|
|
20240320,100200,188791900,6000,5990,6000,5980,1552
|
|
20240320,100100,179495420,6000,6010,6010,6000,1001
|
|
20240320,100000,173489410,6010,6010,6010,6010,1000
|
|
20240320,095900,167479410,6000,6000,6000,6000,398
|
|
20240320,095800,165091410,6000,6000,6000,5990,255
|
|
20240320,095700,163561450,6000,6000,6000,6000,106
|
|
20240320,095600,162925450,6000,5980,6000,5980,2061
|
|
20240320,095500,150559470,5990,5980,5990,5980,2302
|
|
20240320,095400,136792500,5980,5980,5980,5980,709
|
|
20240320,095300,132552680,5980,5980,5980,5980,6
|
|
20240320,095200,132516800,5980,5980,5980,5980,1446
|
|
20240320,095100,123869720,5980,5980,5980,5980,25
|
|
20240320,095000,123720220,5980,5990,5990,5980,1022
|
|
20240320,094900,117598540,6000,6000,6000,6000,16
|
|
20240320,094800,117502540,6010,6010,6010,6010,6
|
|
20240320,094700,117466480,6010,6000,6010,5990,246
|
|
20240320,094600,115989960,6010,6000,6010,5990,354
|
|
20240320,094500,113865930,6000,6000,6000,6000,262
|
|
20240320,094400,112293930,6000,6000,6000,5990,131
|
|
20240320,094300,111508140,6000,6000,6000,6000,20
|
|
20240320,094200,111388140,6000,6000,6000,6000,33
|
|
20240320,094100,111190140,6000,5990,6000,5990,33
|
|
20240320,094000,110992460,6000,6000,6000,6000,222
|
|
20240320,093900,109660460,6000,5980,6000,5980,275
|
|
20240320,093800,108012510,5990,5990,5990,5990,5
|
|
20240320,093700,107982560,5990,5990,5990,5990,100
|
|
20240320,093600,107383560,5980,5980,5980,5980,150
|
|
20240320,093500,106486560,5990,5990,5990,5960,285
|
|
20240320,093400,104782150,5990,5980,5990,5980,2
|
|
20240320,093300,104770180,5980,5990,5990,5980,23
|
|
20240320,093200,104632620,6000,6000,6000,6000,20
|
|
20240320,093100,104512620,6000,5990,6000,5990,597
|
|
20240320,093000,100935680,6000,6000,6000,6000,50
|
|
20240320,092900,100635680,6000,6000,6000,6000,0
|
|
20240320,092800,100635680,6000,5960,6000,5960,2
|
|
20240320,092700,100623720,5980,5960,5980,5960,492
|
|
20240320,092600,97681580,5950,5970,5970,5950,237
|
|
20240320,092500,96268010,5940,5950,5950,5940,223
|
|
20240320,092400,94941200,5940,5960,5960,5940,1421
|
|
20240320,092300,86485260,5950,5960,5960,5950,64
|
|
20240320,092200,86103950,5970,5940,5970,5940,368
|
|
20240320,092100,83914590,5940,5950,5950,5940,812
|
|
20240320,092000,79090500,5950,5950,5950,5930,3101
|
|
20240320,091900,60675540,5970,5950,5970,5950,315
|
|
20240320,091800,58798250,5950,5940,5950,5940,110
|
|
20240320,091700,58143770,5930,5960,5960,5930,2697
|
|
20240320,091600,42106430,5950,5960,5960,5950,742
|
|
20240320,091500,37688910,5960,5960,5960,5960,976
|
|
20240320,091400,31871950,5960,5960,5970,5960,227
|
|
20240320,091300,30518300,5960,5970,5970,5960,890
|
|
20240320,091200,25210610,5970,5970,5970,5970,20
|
|
20240320,091100,25091210,5970,5960,5970,5960,850
|
|
20240320,091000,20023710,5960,5970,5970,5960,121
|
|
20240320,090900,19302540,5970,5980,6000,5970,687
|
|
20240320,090800,15195590,5980,5980,5980,5980,8
|
|
20240320,090700,15147750,6010,5980,6010,5980,852
|
|
20240320,090600,10034950,5980,5980,5980,5980,200
|
|
20240320,090500,8838950,5980,6000,6010,5980,170
|
|
20240320,090400,7818940,6010,6010,6010,6010,0
|
|
20240320,090300,7818940,6010,6000,6010,5980,689
|
|
20240320,090200,3692390,5990,5990,5990,5990,4
|
|
20240320,090100,3668430,6040,6020,6040,6020,5
|
|
20240320,090000,3638260,6000,6060,6060,6000,601
|