587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,184400,1028900150,5070,5070,5070,5070,5527
|
|
20240319,184300,1028900150,5070,5070,5070,5070,0
|
|
20240319,184200,1028900150,5070,5070,5070,5070,0
|
|
20240319,184100,1028900150,5070,5070,5070,5070,0
|
|
20240319,184000,1028900150,5070,5070,5070,5070,0
|
|
20240319,183900,1028900150,5070,5070,5070,5070,0
|
|
20240319,183800,1028900150,5070,5070,5070,5070,0
|
|
20240319,183700,1028900150,5070,5070,5070,5070,0
|
|
20240319,183600,1028900150,5070,5070,5070,5070,0
|
|
20240319,183500,1028900150,5070,5070,5070,5070,0
|
|
20240319,183400,1028900150,5070,5070,5070,5070,0
|
|
20240319,183300,1028900150,5070,5070,5070,5070,0
|
|
20240319,183200,1028900150,5070,5070,5070,5070,0
|
|
20240319,183100,1028900150,5070,5070,5070,5070,0
|
|
20240319,183000,1028900150,5070,5070,5070,5070,0
|
|
20240319,182900,1028900150,5070,5070,5070,5070,0
|
|
20240319,182800,1028900150,5070,5070,5070,5070,0
|
|
20240319,182700,1028900150,5070,5070,5070,5070,0
|
|
20240319,182600,1028900150,5070,5070,5070,5070,0
|
|
20240319,182500,1028900150,5070,5070,5070,5070,0
|
|
20240319,182400,1028900150,5070,5070,5070,5070,0
|
|
20240319,182300,1028900150,5070,5070,5070,5070,0
|
|
20240319,182200,1028900150,5070,5070,5070,5070,0
|
|
20240319,182100,1028900150,5070,5070,5070,5070,0
|
|
20240319,182000,1028900150,5070,5070,5070,5070,0
|
|
20240319,181900,1028900150,5070,5070,5070,5070,0
|
|
20240319,181800,1028900150,5070,5070,5070,5070,0
|
|
20240319,181700,1028900150,5070,5070,5070,5070,0
|
|
20240319,181600,1028900150,5070,5070,5070,5070,0
|
|
20240319,181500,1028900150,5070,5070,5070,5070,0
|
|
20240319,181400,1028900150,5070,5070,5070,5070,5527
|
|
20240319,181300,1028900150,5070,5070,5070,5070,0
|
|
20240319,181200,1028900150,5070,5070,5070,5070,0
|
|
20240319,181100,1028900150,5070,5070,5070,5070,0
|
|
20240319,181000,1028900150,5070,5070,5070,5070,0
|
|
20240319,180900,1028900150,5070,5070,5070,5070,0
|
|
20240319,180800,1028900150,5070,5070,5070,5070,0
|
|
20240319,180700,1028900150,5070,5070,5070,5070,0
|
|
20240319,180600,1028900150,5070,5070,5070,5070,0
|
|
20240319,180500,1028900150,5070,5070,5070,5070,0
|
|
20240319,180400,1028900150,5070,5070,5070,5070,0
|
|
20240319,180300,1028900150,5070,5070,5070,5070,0
|
|
20240319,180200,1028900150,5070,5070,5070,5070,0
|
|
20240319,180100,1028900150,5070,5070,5070,5070,0
|
|
20240319,180000,1028900150,5070,5070,5070,5070,0
|
|
20240319,175900,1028900150,5070,5070,5070,5070,0
|
|
20240319,175800,1028900150,5070,5070,5070,5070,0
|
|
20240319,175700,1028900150,5070,5070,5070,5070,0
|
|
20240319,175600,1028900150,5070,5070,5070,5070,0
|
|
20240319,175500,1028900150,5070,5070,5070,5070,0
|
|
20240319,175400,1028900150,5070,5070,5070,5070,0
|
|
20240319,175300,1028900150,5070,5070,5070,5070,0
|
|
20240319,175200,1028900150,5070,5070,5070,5070,0
|
|
20240319,175100,1028900150,5070,5070,5070,5070,0
|
|
20240319,175000,1028900150,5070,5070,5070,5070,0
|
|
20240319,174900,1028900150,5070,5070,5070,5070,0
|
|
20240319,174800,1028900150,5070,5070,5070,5070,0
|
|
20240319,174700,1028900150,5070,5070,5070,5070,0
|
|
20240319,174600,1028900150,5070,5070,5070,5070,0
|
|
20240319,174500,1028900150,5070,5070,5070,5070,0
|
|
20240319,174400,1028900150,5070,5070,5070,5070,5527
|
|
20240319,174300,1028900150,5070,5070,5070,5070,0
|
|
20240319,174200,1028900150,5070,5070,5070,5070,0
|
|
20240319,174100,1028900150,5070,5070,5070,5070,0
|
|
20240319,174000,1028900150,5070,5070,5070,5070,0
|
|
20240319,173900,1028900150,5070,5070,5070,5070,0
|
|
20240319,173800,1028900150,5070,5070,5070,5070,0
|
|
20240319,173700,1028900150,5070,5070,5070,5070,0
|
|
20240319,173600,1028900150,5070,5070,5070,5070,0
|
|
20240319,173500,1028900150,5070,5070,5070,5070,0
|
|
20240319,173400,1028900150,5070,5070,5070,5070,0
|
|
20240319,173300,1028900150,5070,5070,5070,5070,0
|
|
20240319,173200,1028900150,5070,5070,5070,5070,0
|
|
20240319,173100,1028900150,5070,5070,5070,5070,0
|
|
20240319,173000,1028900150,5070,5070,5070,5070,0
|
|
20240319,172900,1028900150,5070,5070,5070,5070,0
|
|
20240319,172800,1028900150,5070,5070,5070,5070,0
|
|
20240319,172700,1028900150,5070,5070,5070,5070,0
|
|
20240319,172600,1028900150,5070,5070,5070,5070,0
|
|
20240319,172500,1028900150,5070,5070,5070,5070,0
|
|
20240319,172400,1028900150,5070,5070,5070,5070,0
|
|
20240319,172300,1028900150,5070,5070,5070,5070,0
|
|
20240319,172200,1028900150,5070,5070,5070,5070,0
|
|
20240319,172100,1028900150,5070,5070,5070,5070,0
|
|
20240319,172000,1028900150,5070,5070,5070,5070,0
|
|
20240319,171900,1028900150,5070,5070,5070,5070,0
|
|
20240319,171800,1028900150,5070,5070,5070,5070,0
|
|
20240319,171700,1028900150,5070,5070,5070,5070,0
|
|
20240319,171600,1028900150,5070,5070,5070,5070,0
|
|
20240319,171500,1028900150,5070,5070,5070,5070,0
|
|
20240319,171400,1028900150,5070,5070,5070,5070,5527
|
|
20240319,171300,1028900150,5070,5070,5070,5070,0
|
|
20240319,171200,1028900150,5070,5070,5070,5070,0
|
|
20240319,171100,1028900150,5070,5070,5070,5070,0
|
|
20240319,171000,1028900150,5070,5070,5070,5070,0
|
|
20240319,170900,1028900150,5070,5070,5070,5070,0
|
|
20240319,170800,1028900150,5070,5070,5070,5070,0
|
|
20240319,170700,1028900150,5070,5070,5070,5070,0
|
|
20240319,170600,1028900150,5070,5070,5070,5070,0
|
|
20240319,170500,1028900150,5070,5070,5070,5070,0
|
|
20240319,170400,1028900150,5070,5070,5070,5070,0
|
|
20240319,170300,1028900150,5070,5070,5070,5070,0
|
|
20240319,170200,1028900150,5070,5070,5070,5070,0
|
|
20240319,170100,1028900150,5070,5070,5070,5070,0
|
|
20240319,170000,1028900150,5070,5070,5070,5070,0
|
|
20240319,165900,1028900150,5070,5070,5070,5070,0
|
|
20240319,165800,1028900150,5070,5070,5070,5070,0
|
|
20240319,165700,1028900150,5070,5070,5070,5070,0
|
|
20240319,165600,1028900150,5070,5070,5070,5070,0
|
|
20240319,165500,1028900150,5070,5070,5070,5070,0
|
|
20240319,165400,1028900150,5070,5070,5070,5070,0
|
|
20240319,165300,1028900150,5070,5070,5070,5070,0
|
|
20240319,165200,1028900150,5070,5070,5070,5070,0
|
|
20240319,165100,1028900150,5070,5070,5070,5070,0
|
|
20240319,165000,1028900150,5070,5070,5070,5070,0
|
|
20240319,164900,1028900150,5070,5070,5070,5070,0
|
|
20240319,164800,1028900150,5070,5070,5070,5070,0
|
|
20240319,164700,1028900150,5070,5070,5070,5070,0
|
|
20240319,164600,1028900150,5070,5070,5070,5070,0
|
|
20240319,164500,1028900150,5070,5070,5070,5070,0
|
|
20240319,164400,1028900150,5070,5070,5070,5070,5527
|
|
20240319,164300,1028900150,5070,5070,5070,5070,0
|
|
20240319,164200,1028900150,5070,5070,5070,5070,0
|
|
20240319,164100,1028900150,5070,5070,5070,5070,0
|
|
20240319,164000,1028900150,5070,5070,5070,5070,0
|
|
20240319,163900,1028900150,5070,5070,5070,5070,0
|
|
20240319,163800,1028900150,5070,5070,5070,5070,0
|
|
20240319,163700,1028900150,5070,5070,5070,5070,0
|
|
20240319,163600,1028900150,5070,5070,5070,5070,0
|
|
20240319,163500,1028900150,5070,5070,5070,5070,0
|
|
20240319,163400,1028900150,5070,5070,5070,5070,0
|
|
20240319,163300,1028900150,5070,5070,5070,5070,0
|
|
20240319,163200,1028900150,5070,5070,5070,5070,0
|
|
20240319,163100,1028900150,5070,5070,5070,5070,0
|
|
20240319,163000,1028900150,5070,5070,5070,5070,0
|
|
20240319,162900,1028900150,5070,5070,5070,5070,0
|
|
20240319,162800,1028900150,5070,5070,5070,5070,0
|
|
20240319,162700,1028900150,5070,5070,5070,5070,0
|
|
20240319,162600,1028900150,5070,5070,5070,5070,0
|
|
20240319,162500,1028900150,5070,5070,5070,5070,0
|
|
20240319,162400,1028900150,5070,5070,5070,5070,0
|
|
20240319,162300,1028900150,5070,5070,5070,5070,0
|
|
20240319,162200,1028900150,5070,5070,5070,5070,0
|
|
20240319,162100,1028900150,5070,5070,5070,5070,0
|
|
20240319,162000,1028900150,5070,5070,5070,5070,0
|
|
20240319,161900,1028900150,5070,5070,5070,5070,0
|
|
20240319,161800,1028900150,5070,5070,5070,5070,0
|
|
20240319,161700,1028900150,5070,5070,5070,5070,0
|
|
20240319,161600,1028900150,5070,5070,5070,5070,0
|
|
20240319,161500,1028900150,5070,5070,5070,5070,0
|
|
20240319,161400,1028900150,5070,5070,5070,5070,5527
|
|
20240319,161300,1028900150,5070,5070,5070,5070,0
|
|
20240319,161200,1028900150,5070,5070,5070,5070,0
|
|
20240319,161100,1028900150,5070,5070,5070,5070,0
|
|
20240319,161000,1028900150,5070,5070,5070,5070,0
|
|
20240319,160900,1028900150,5070,5070,5070,5070,0
|
|
20240319,160800,1028900150,5070,5070,5070,5070,0
|
|
20240319,160700,1028900150,5070,5070,5070,5070,0
|
|
20240319,160600,1028900150,5070,5070,5070,5070,0
|
|
20240319,160500,1028900150,5070,5070,5070,5070,0
|
|
20240319,160400,1028900150,5070,5070,5070,5070,0
|
|
20240319,160300,1028900150,5070,5070,5070,5070,0
|
|
20240319,160200,1028900150,5070,5070,5070,5070,0
|
|
20240319,160100,1028900150,5070,5070,5070,5070,0
|
|
20240319,160000,1028900150,5070,5070,5070,5070,0
|
|
20240319,155900,1028900150,5070,5070,5070,5070,0
|
|
20240319,155800,1028900150,5070,5070,5070,5070,0
|
|
20240319,155700,1028900150,5070,5070,5070,5070,0
|
|
20240319,155600,1028900150,5070,5070,5070,5070,0
|
|
20240319,155500,1028900150,5070,5070,5070,5070,0
|
|
20240319,155400,1028900150,5070,5070,5070,5070,0
|
|
20240319,155300,1028900150,5070,5070,5070,5070,0
|
|
20240319,155200,1028900150,5070,5070,5070,5070,0
|
|
20240319,155100,1028900150,5070,5070,5070,5070,0
|
|
20240319,155000,1028900150,5070,5070,5070,5070,0
|
|
20240319,154900,1028900150,5070,5070,5070,5070,0
|
|
20240319,154800,1028900150,5070,5070,5070,5070,0
|
|
20240319,154700,1028900150,5070,5070,5070,5070,0
|
|
20240319,154600,1028900150,5070,5070,5070,5070,0
|
|
20240319,154500,1028900150,5070,5070,5070,5070,0
|
|
20240319,154400,1028900150,5070,5070,5070,5070,5527
|
|
20240319,154300,1028900150,5070,5070,5070,5070,0
|
|
20240319,154200,1028900150,5070,5070,5070,5070,0
|
|
20240319,154100,1028900150,5070,5070,5070,5070,0
|
|
20240319,154000,1028900150,5070,5070,5070,5070,0
|
|
20240319,153900,1028900150,5070,5070,5070,5070,0
|
|
20240319,153800,1028900150,5070,5070,5070,5070,0
|
|
20240319,153700,1028900150,5070,5070,5070,5070,0
|
|
20240319,153600,1028900150,5070,5070,5070,5070,0
|
|
20240319,153500,1028900150,5070,5070,5070,5070,0
|
|
20240319,153400,1028900150,5070,5070,5070,5070,0
|
|
20240319,153300,1028900150,5070,5070,5070,5070,0
|
|
20240319,153200,1028900150,5070,5070,5070,5070,0
|
|
20240319,153100,1028900150,5070,5070,5070,5070,0
|
|
20240319,153000,1028900150,5070,5070,5070,5070,5527
|
|
20240319,152900,1000878260,5080,5080,5080,5080,0
|
|
20240319,152800,1000878260,5080,5080,5080,5080,0
|
|
20240319,152700,1000878260,5080,5080,5080,5080,0
|
|
20240319,152600,1000878260,5080,5080,5080,5080,0
|
|
20240319,152500,1000878260,5080,5080,5080,5080,0
|
|
20240319,152400,1000878260,5080,5080,5080,5080,0
|
|
20240319,152300,1000878260,5080,5080,5080,5080,0
|
|
20240319,152200,1000878260,5080,5080,5080,5080,0
|
|
20240319,152100,1000878260,5080,5080,5080,5080,0
|
|
20240319,152000,1000878260,5080,5080,5080,5080,0
|
|
20240319,151900,1000878260,5080,5070,5080,5070,2240
|
|
20240319,151800,989500470,5070,5080,5080,5070,877
|
|
20240319,151700,985053980,5070,5070,5070,5060,260
|
|
20240319,151600,983737780,5070,5060,5070,5060,340
|
|
20240319,151500,982013990,5070,5070,5070,5070,230
|
|
20240319,151400,980847890,5070,5070,5080,5070,132
|
|
20240319,151300,980177350,5080,5080,5080,5080,12
|
|
20240319,151200,980116390,5070,5070,5070,5070,471
|
|
20240319,151100,977728420,5070,5060,5070,5060,151
|
|
20240319,151000,976962860,5070,5080,5080,5070,693
|
|
20240319,150900,973448350,5070,5070,5070,5070,2137
|
|
20240319,150800,962613760,5070,5070,5070,5070,100
|
|
20240319,150700,962106760,5070,5070,5070,5070,52
|
|
20240319,150600,961843120,5080,5080,5080,5080,50
|
|
20240319,150500,961589120,5070,5070,5070,5070,2
|
|
20240319,150400,961578980,5070,5070,5070,5070,500
|
|
20240319,150300,959043980,5070,5070,5070,5070,0
|
|
20240319,150200,959043980,5070,5070,5070,5070,20
|
|
20240319,150100,958942580,5070,5070,5070,5070,160
|
|
20240319,150000,958131380,5070,5070,5070,5070,349
|
|
20240319,145900,956361950,5070,5070,5070,5070,0
|
|
20240319,145800,956361950,5070,5070,5070,5070,200
|
|
20240319,145700,955347950,5070,5070,5070,5070,0
|
|
20240319,145600,955347950,5070,5070,5070,5070,500
|
|
20240319,145500,952812950,5070,5070,5070,5070,0
|
|
20240319,145400,952812950,5070,5070,5070,5070,0
|
|
20240319,145300,952812950,5070,5070,5070,5070,191
|
|
20240319,145200,951844580,5080,5080,5080,5080,19
|
|
20240319,145100,951748060,5080,5080,5080,5080,200
|
|
20240319,145000,950732060,5080,5080,5080,5080,0
|
|
20240319,144900,950732060,5080,5080,5080,5080,0
|
|
20240319,144800,950732060,5080,5080,5080,5080,0
|
|
20240319,144700,950732060,5080,5080,5080,5080,0
|
|
20240319,144600,950732060,5080,5080,5080,5080,10
|
|
20240319,144500,950681260,5080,5080,5080,5080,771
|
|
20240319,144400,946764580,5070,5070,5070,5070,259
|
|
20240319,144300,945451450,5070,5070,5070,5070,192
|
|
20240319,144200,944478010,5060,5060,5060,5060,1
|
|
20240319,144100,944472950,5070,5070,5070,5070,11
|
|
20240319,144000,944417180,5060,5070,5070,5060,686
|
|
20240319,143900,940939450,5070,5070,5070,5070,21
|
|
20240319,143800,940832980,5060,5060,5080,5060,17
|
|
20240319,143700,940746940,5070,5070,5070,5070,1823
|
|
20240319,143600,931504330,5060,5060,5060,5060,13
|
|
20240319,143500,931438550,5060,5060,5060,5060,0
|
|
20240319,143400,931438550,5060,5060,5060,5060,0
|
|
20240319,143300,931438550,5060,5060,5060,5060,410
|
|
20240319,143200,929363950,5060,5060,5060,5060,414
|
|
20240319,143100,927269110,5070,5070,5070,5070,0
|
|
20240319,143000,927269110,5070,5060,5070,5060,351
|
|
20240319,142900,925493040,5060,5060,5060,5060,186
|
|
20240319,142800,924551880,5060,5060,5060,5060,1651
|
|
20240319,142700,916197820,5060,5060,5060,5060,7
|
|
20240319,142600,916162400,5060,5060,5060,5060,500
|
|
20240319,142500,913632400,5070,5070,5070,5070,100
|
|
20240319,142400,913125400,5070,5070,5070,5060,1101
|
|
20240319,142300,907553330,5070,5070,5070,5070,0
|
|
20240319,142200,907553330,5070,5070,5070,5070,850
|
|
20240319,142100,903243830,5070,5070,5070,5070,1
|
|
20240319,142000,903238760,5070,5080,5080,5070,1058
|
|
20240319,141900,897873800,5090,5080,5090,5080,780
|
|
20240319,141800,893909900,5070,5080,5080,5070,325
|
|
20240319,141700,892259310,5070,5080,5080,5070,187
|
|
20240319,141600,891310220,5080,5080,5080,5080,1277
|
|
20240319,141500,884823060,5080,5080,5080,5080,85
|
|
20240319,141400,884391260,5080,5070,5080,5070,5
|
|
20240319,141300,884365900,5070,5080,5080,5070,477
|
|
20240319,141200,881947500,5070,5070,5070,5070,0
|
|
20240319,141100,881947500,5070,5070,5070,5070,500
|
|
20240319,141000,879412500,5070,5070,5070,5070,0
|
|
20240319,140900,879412500,5070,5070,5070,5070,74
|
|
20240319,140800,879037320,5070,5070,5070,5070,0
|
|
20240319,140700,879037320,5070,5070,5070,5070,500
|
|
20240319,140600,876502320,5070,5070,5070,5070,1041
|
|
20240319,140500,871224450,5080,5080,5080,5080,410
|
|
20240319,140400,869141650,5080,5080,5080,5080,2
|
|
20240319,140300,869131490,5070,5070,5070,5070,0
|
|
20240319,140200,869131490,5070,5070,5070,5070,0
|
|
20240319,140100,869131490,5070,5070,5070,5070,18
|
|
20240319,140000,869040230,5080,5080,5080,5080,176
|
|
20240319,135900,868146150,5080,5080,5080,5070,195
|
|
20240319,135800,867155990,5080,5080,5080,5080,0
|
|
20240319,135700,867155990,5080,5080,5080,5080,208
|
|
20240319,135600,866099350,5080,5090,5090,5080,378
|
|
20240319,135500,864177550,5100,5100,5100,5100,3
|
|
20240319,135400,864162250,5090,5080,5090,5080,111
|
|
20240319,135300,863598170,5080,5080,5080,5080,0
|
|
20240319,135200,863598170,5080,5080,5080,5080,1
|
|
20240319,135100,863593090,5080,5080,5080,5080,0
|
|
20240319,135000,863593090,5080,5080,5080,5080,100
|
|
20240319,134900,863085090,5100,5090,5100,5090,5
|
|
20240319,134800,863059610,5100,5080,5100,5070,13683
|
|
20240319,134700,793321650,5070,5070,5070,5070,0
|
|
20240319,134600,793321650,5070,5070,5070,5070,1
|
|
20240319,134500,793316580,5070,5070,5070,5070,24
|
|
20240319,134400,793194900,5080,5080,5080,5080,0
|
|
20240319,134300,793194900,5080,5080,5080,5080,1
|
|
20240319,134200,793189820,5080,5070,5080,5070,42
|
|
20240319,134100,792976870,5080,5080,5080,5080,725
|
|
20240319,134000,789293870,5080,5080,5080,5080,1
|
|
20240319,133900,789288790,5080,5080,5080,5080,0
|
|
20240319,133800,789288790,5080,5080,5080,5080,0
|
|
20240319,133700,789288790,5080,5080,5080,5080,500
|
|
20240319,133600,786748790,5080,5080,5080,5080,0
|
|
20240319,133500,786748790,5080,5080,5080,5080,48
|
|
20240319,133400,786504950,5090,5090,5090,5090,19
|
|
20240319,133300,786408240,5090,5090,5090,5090,0
|
|
20240319,133200,786408240,5090,5090,5090,5090,0
|
|
20240319,133100,786408240,5090,5090,5090,5090,428
|
|
20240319,133000,784229720,5090,5080,5090,5080,666
|
|
20240319,132900,780840190,5080,5090,5090,5080,1260
|
|
20240319,132800,774435730,5090,5090,5100,5090,2938
|
|
20240319,132700,759481110,5100,5100,5100,5100,1
|
|
20240319,132600,759476010,5090,5090,5090,5090,1236
|
|
20240319,132500,753184770,5080,5080,5080,5080,0
|
|
20240319,132400,753184770,5080,5080,5080,5080,0
|
|
20240319,132300,753184770,5080,5080,5080,5080,0
|
|
20240319,132200,753184770,5080,5080,5080,5080,911
|
|
20240319,132100,748556890,5090,5090,5090,5090,10
|
|
20240319,132000,748505990,5090,5080,5090,5080,209
|
|
20240319,131900,747444170,5090,5090,5090,5090,520
|
|
20240319,131800,744797370,5090,5090,5090,5090,0
|
|
20240319,131700,744797370,5090,5080,5090,5080,2226
|
|
20240319,131600,733489280,5090,5080,5100,5080,2691
|
|
20240319,131500,719789900,5080,5080,5080,5080,500
|
|
20240319,131400,717249900,5080,5080,5080,5080,5
|
|
20240319,131300,717224500,5090,5090,5090,5090,0
|
|
20240319,131200,717224500,5090,5090,5090,5090,1
|
|
20240319,131100,717219410,5070,5080,5090,5070,7001
|
|
20240319,131000,681594970,5080,5080,5080,5080,91
|
|
20240319,130900,681132690,5080,5070,5080,5070,8
|
|
20240319,130800,681092110,5070,5080,5080,5070,4
|
|
20240319,130700,681071820,5070,5070,5070,5070,0
|
|
20240319,130600,681071820,5070,5070,5070,5070,0
|
|
20240319,130500,681071820,5070,5070,5070,5070,1192
|
|
20240319,130400,675028380,5060,5060,5060,5060,2
|
|
20240319,130300,675018260,5070,5060,5070,5060,200
|
|
20240319,130200,674004500,5060,5060,5060,5060,1
|
|
20240319,130100,673999440,5060,5060,5060,5060,155
|
|
20240319,130000,673215140,5050,5050,5050,5050,0
|
|
20240319,125900,673215140,5050,5050,5050,5050,4
|
|
20240319,125800,673194940,5050,5050,5050,5050,0
|
|
20240319,125700,673194940,5050,5050,5050,5050,0
|
|
20240319,125600,673194940,5050,5060,5060,5050,1022
|
|
20240319,125500,668023630,5060,5060,5060,5060,119
|
|
20240319,125400,667421490,5070,5070,5070,5070,1
|
|
20240319,125300,667416420,5050,5050,5050,5050,0
|
|
20240319,125200,667416420,5050,5060,5060,5050,1245
|
|
20240319,125100,661117600,5060,5060,5060,5060,44
|
|
20240319,125000,660894960,5050,5050,5050,5050,358
|
|
20240319,124900,659087060,5060,5060,5060,5060,5101
|
|
20240319,124800,633276000,5060,5060,5060,5060,0
|
|
20240319,124700,633276000,5060,5060,5070,5060,203
|
|
20240319,124600,632248810,5070,5070,5070,5070,28
|
|
20240319,124500,632106850,5060,5060,5060,5060,54
|
|
20240319,124400,631833610,5060,5060,5060,5060,1
|
|
20240319,124300,631828550,5070,5080,5080,5070,152
|
|
20240319,124200,631057840,5080,5080,5080,5080,1
|
|
20240319,124100,631052760,5070,5070,5070,5070,500
|
|
20240319,124000,628517760,5070,5070,5070,5070,0
|
|
20240319,123900,628517760,5070,5070,5070,5070,122
|
|
20240319,123800,627899220,5070,5070,5070,5070,100
|
|
20240319,123700,627392220,5080,5080,5080,5080,1
|
|
20240319,123600,627387140,5060,5060,5060,5050,1456
|
|
20240319,123500,620020970,5060,5070,5070,5060,8470
|
|
20240319,123400,577162590,5070,5070,5070,5070,820
|
|
20240319,123300,573005190,5070,5070,5070,5070,0
|
|
20240319,123200,573005190,5070,5070,5070,5070,2
|
|
20240319,123100,572995050,5070,5070,5070,5070,1
|
|
20240319,123000,572989980,5060,5070,5070,5060,119
|
|
20240319,122900,572386840,5070,5070,5070,5070,50
|
|
20240319,122800,572133340,5070,5070,5070,5070,0
|
|
20240319,122700,572133340,5070,5070,5070,5070,0
|
|
20240319,122600,572133340,5070,5070,5070,5070,150
|
|
20240319,122500,571372840,5070,5070,5070,5070,0
|
|
20240319,122400,571372840,5070,5070,5070,5070,0
|
|
20240319,122300,571372840,5070,5060,5070,5060,1004
|
|
20240319,122200,566287360,5060,5070,5070,5060,106
|
|
20240319,122100,565749990,5060,5060,5060,5060,5
|
|
20240319,122000,565724690,5070,5070,5070,5070,112
|
|
20240319,121900,565156850,5070,5070,5070,5070,50
|
|
20240319,121800,564903350,5070,5070,5070,5070,0
|
|
20240319,121700,564903350,5070,5070,5070,5070,7
|
|
20240319,121600,564867860,5070,5070,5070,5070,5
|
|
20240319,121500,564842510,5070,5080,5080,5070,5066
|
|
20240319,121400,539157790,5080,5080,5080,5080,711
|
|
20240319,121300,535545910,5080,5080,5080,5080,1
|
|
20240319,121200,535540830,5080,5080,5080,5080,55
|
|
20240319,121100,535261430,5080,5080,5080,5080,196
|
|
20240319,121000,534265750,5070,5070,5070,5070,0
|
|
20240319,120900,534265750,5070,5080,5080,5070,625
|
|
20240319,120800,531090930,5080,5080,5080,5080,343
|
|
20240319,120700,529348490,5080,5080,5080,5080,1049
|
|
20240319,120600,524019570,5080,5080,5080,5080,196
|
|
20240319,120500,523023890,5080,5080,5080,5080,3443
|
|
20240319,120400,505533450,5080,5080,5080,5080,0
|
|
20240319,120300,505533450,5080,5080,5080,5080,0
|
|
20240319,120200,505533450,5080,5080,5080,5080,8
|
|
20240319,120100,505492810,5080,5080,5080,5080,173
|
|
20240319,120000,504613970,5080,5080,5080,5080,0
|
|
20240319,115900,504613970,5080,5080,5080,5080,39
|
|
20240319,115800,504415850,5080,5080,5080,5080,0
|
|
20240319,115700,504415850,5080,5080,5080,5080,537
|
|
20240319,115600,501687890,5090,5080,5090,5080,26
|
|
20240319,115500,501555800,5080,5080,5080,5080,1
|
|
20240319,115400,501550720,5080,5080,5080,5080,75
|
|
20240319,115300,501169720,5080,5080,5080,5080,129
|
|
20240319,115200,500514400,5090,5090,5090,5090,2
|
|
20240319,115100,500504220,5090,5090,5090,5090,1
|
|
20240319,115000,500499130,5070,5080,5080,5070,814
|
|
20240319,114900,496364020,5080,5080,5080,5080,670
|
|
20240319,114800,492960420,5090,5090,5090,5090,1
|
|
20240319,114700,492955330,5080,5090,5090,5080,285
|
|
20240319,114600,491506540,5100,5100,5100,5100,1
|
|
20240319,114500,491501440,5100,5100,5100,5100,5
|
|
20240319,114400,491475940,5100,5090,5100,5090,469
|
|
20240319,114300,489088720,5080,5080,5080,5080,1
|
|
20240319,114200,489083640,5080,5080,5080,5080,0
|
|
20240319,114100,489083640,5080,5080,5080,5080,0
|
|
20240319,114000,489083640,5080,5090,5090,5080,116
|
|
20240319,113900,488494150,5080,5070,5080,5070,97
|
|
20240319,113800,488002350,5070,5080,5090,5070,340
|
|
20240319,113700,486277020,5090,5090,5090,5090,0
|
|
20240319,113600,486277020,5090,5090,5090,5090,2
|
|
20240319,113500,486266840,5080,5080,5080,5080,1
|
|
20240319,113400,486261760,5080,5080,5080,5080,0
|
|
20240319,113300,486261760,5080,5080,5080,5080,0
|
|
20240319,113200,486261760,5080,5090,5090,5080,1022
|
|
20240319,113100,481069790,5080,5100,5100,5080,166
|
|
20240319,113000,480224190,5100,5100,5100,5100,55
|
|
20240319,112900,479943690,5100,5100,5100,5100,5
|
|
20240319,112800,479918190,5100,5090,5100,5090,4885
|
|
20240319,112700,455032630,5080,5080,5080,5080,21
|
|
20240319,112600,454925950,5090,5090,5090,5090,10
|
|
20240319,112500,454875050,5080,5080,5080,5080,21
|
|
20240319,112400,454768370,5080,5090,5090,5080,53
|
|
20240319,112300,454498610,5090,5090,5090,5090,5
|
|
20240319,112200,454473160,5090,5090,5090,5090,8
|
|
20240319,112100,454432440,5090,5090,5090,5090,0
|
|
20240319,112000,454432440,5090,5090,5090,5090,82
|
|
20240319,111900,454015060,5090,5090,5090,5090,1
|
|
20240319,111800,454009970,5080,5080,5080,5080,1
|
|
20240319,111700,454004890,5080,5090,5090,5080,59
|
|
20240319,111600,453704970,5090,5080,5090,5080,19
|
|
20240319,111500,453608360,5080,5080,5080,5080,400
|
|
20240319,111400,451576360,5080,5080,5080,5080,0
|
|
20240319,111300,451576360,5080,5090,5090,5080,53
|
|
20240319,111200,451306600,5090,5090,5090,5090,103
|
|
20240319,111100,450782330,5090,5090,5090,5090,8
|
|
20240319,111000,450741610,5080,5080,5080,5080,0
|
|
20240319,110900,450741610,5080,5080,5080,5080,222
|
|
20240319,110800,449613850,5080,5080,5080,5080,0
|
|
20240319,110700,449613850,5080,5080,5080,5080,5
|
|
20240319,110600,449588450,5070,5070,5070,5070,200
|
|
20240319,110500,448574450,5080,5080,5080,5080,112
|
|
20240319,110400,448005490,5080,5080,5080,5080,0
|
|
20240319,110300,448005490,5080,5080,5080,5080,1844
|
|
20240319,110200,438637970,5080,5070,5080,5070,270
|
|
20240319,110100,437266950,5080,5090,5090,5080,77
|
|
20240319,110000,436875780,5070,5070,5070,5070,1
|
|
20240319,105900,436870710,5080,5070,5080,5070,18
|
|
20240319,105800,436779370,5070,5080,5080,5070,364
|
|
20240319,105700,434931250,5090,5090,5090,5090,200
|
|
20240319,105600,433913250,5090,5090,5090,5090,0
|
|
20240319,105500,433913250,5090,5090,5090,5080,237
|
|
20240319,105400,432707200,5090,5090,5090,5090,10
|
|
20240319,105300,432656300,5090,5080,5090,5080,109
|
|
20240319,105200,432102490,5080,5080,5080,5080,209
|
|
20240319,105100,431040770,5080,5080,5080,5080,735
|
|
20240319,105000,427306970,5070,5080,5080,5070,295
|
|
20240319,104900,425808380,5090,5090,5090,5090,0
|
|
20240319,104800,425808380,5090,5070,5090,5070,1914
|
|
20240319,104700,416072650,5080,5080,5080,5080,0
|
|
20240319,104600,416072650,5080,5080,5080,5080,9
|
|
20240319,104500,416026930,5070,5070,5070,5070,500
|
|
20240319,104400,413491930,5070,5080,5080,5070,900
|
|
20240319,104300,408927970,5070,5070,5070,5070,204
|
|
20240319,104200,407893690,5070,5080,5080,5070,690
|
|
20240319,104100,404388500,5080,5090,5090,5080,215
|
|
20240319,104000,403295240,5090,5080,5090,5080,185
|
|
20240319,103900,402355340,5080,5080,5090,5080,778
|
|
20240319,103800,398403090,5080,5080,5080,5080,35
|
|
20240319,103700,398225290,5090,5080,5090,5080,3
|
|
20240319,103600,398210030,5070,5070,5070,5070,2
|
|
20240319,103500,398199890,5090,5080,5090,5070,749
|
|
20240319,103400,394394890,5090,5090,5090,5090,1
|
|
20240319,103300,394389800,5090,5090,5090,5090,1
|
|
20240319,103200,394384710,5080,5080,5080,5080,836
|
|
20240319,103100,390137830,5070,5070,5070,5070,1492
|
|
20240319,103000,382573390,5080,5080,5080,5080,20
|
|
20240319,102900,382471790,5090,5090,5090,5090,8
|
|
20240319,102800,382431070,5080,5080,5080,5080,2045
|
|
20240319,102700,372042470,5090,5090,5090,5090,222
|
|
20240319,102600,370912490,5080,5080,5080,5080,323
|
|
20240319,102500,369271650,5080,5080,5080,5080,398
|
|
20240319,102400,367249810,5080,5080,5080,5080,209
|
|
20240319,102300,366188090,5080,5070,5080,5070,24
|
|
20240319,102200,366066200,5080,5080,5080,5080,428
|
|
20240319,102100,363891960,5080,5090,5090,5080,331
|
|
20240319,102000,362207210,5100,5090,5100,5090,75
|
|
20240319,101900,361824940,5100,5100,5100,5100,495
|
|
20240319,101800,359300440,5110,5100,5110,5100,121
|
|
20240319,101700,358683230,5110,5110,5110,5100,193
|
|
20240319,101600,357697060,5110,5110,5120,5110,312
|
|
20240319,101500,356102730,5110,5110,5110,5110,2027
|
|
20240319,101400,345744760,5100,5090,5100,5080,748
|
|
20240319,101300,341931770,5100,5100,5100,5100,15
|
|
20240319,101200,341855270,5100,5100,5100,5100,129
|
|
20240319,101100,341197370,5100,5100,5100,5100,10
|
|
20240319,101000,341146370,5100,5090,5100,5090,903
|
|
20240319,100900,336541080,5090,5080,5090,5080,392
|
|
20240319,100800,334545810,5090,5090,5090,5090,1
|
|
20240319,100700,334540720,5080,5090,5090,5080,1169
|
|
20240319,100600,328602140,5090,5090,5090,5090,406
|
|
20240319,100500,326535600,5080,5080,5090,5080,1315
|
|
20240319,100400,319854800,5080,5090,5090,5080,131
|
|
20240319,100300,319189110,5090,5090,5090,5090,5
|
|
20240319,100200,319163660,5090,5090,5090,5090,29
|
|
20240319,100100,319016050,5090,5090,5090,5090,0
|
|
20240319,100000,319016050,5090,5080,5090,5080,229
|
|
20240319,095900,317852170,5080,5080,5080,5080,100
|
|
20240319,095800,317344170,5090,5080,5090,5080,242
|
|
20240319,095700,316114720,5080,5080,5080,5080,1
|
|
20240319,095600,316109640,5080,5100,5100,5080,21
|
|
20240319,095500,316002760,5100,5100,5100,5100,0
|
|
20240319,095400,316002760,5100,5100,5100,5100,45
|
|
20240319,095300,315773260,5080,5080,5080,5080,10
|
|
20240319,095200,315722460,5100,5100,5100,5080,51
|
|
20240319,095100,315462780,5100,5100,5100,5100,82
|
|
20240319,095000,315044580,5110,5090,5110,5080,3002
|
|
20240319,094900,299724630,5090,5080,5090,5080,4
|
|
20240319,094800,299704280,5090,5090,5090,5090,2
|
|
20240319,094700,299694100,5090,5090,5090,5080,2188
|
|
20240319,094600,288568990,5090,5100,5100,5090,20
|
|
20240319,094500,288467110,5100,5100,5100,5100,16
|
|
20240319,094400,288385510,5100,5100,5100,5100,0
|
|
20240319,094300,288385510,5100,5100,5100,5100,56
|
|
20240319,094200,288099910,5100,5090,5100,5090,2019
|
|
20240319,094100,277808240,5090,5090,5090,5090,0
|
|
20240319,094000,277808240,5090,5090,5090,5090,1700
|
|
20240319,093900,269155240,5090,5090,5090,5080,160
|
|
20240319,093800,268342420,5090,5090,5090,5090,2
|
|
20240319,093700,268332240,5080,5080,5080,5080,957
|
|
20240319,093600,263470680,5080,5070,5080,5070,4002
|
|
20240319,093500,243149600,5070,5060,5070,5060,111
|
|
20240319,093400,242587930,5060,5060,5060,5060,715
|
|
20240319,093300,238970030,5060,5070,5070,5060,153
|
|
20240319,093200,238195760,5060,5060,5070,5060,193
|
|
20240319,093100,237218680,5070,5060,5070,5060,1011
|
|
20240319,093000,232102910,5060,5060,5060,5060,571
|
|
20240319,092900,229213650,5060,5060,5060,5060,11
|
|
20240319,092800,229157990,5060,5060,5070,5060,1189
|
|
20240319,092700,223141640,5060,5060,5060,5060,95
|
|
20240319,092600,222660940,5060,5070,5070,5060,1519
|
|
20240319,092500,214974780,5060,5060,5060,5060,821
|
|
20240319,092400,210820520,5070,5070,5070,5060,1786
|
|
20240319,092300,201766730,5070,5070,5070,5060,401
|
|
20240319,092200,199735710,5070,5080,5080,5070,374
|
|
20240319,092100,197839520,5070,5070,5070,5070,225
|
|
20240319,092000,196698770,5070,5070,5070,5070,331
|
|
20240319,091900,195020600,5070,5070,5070,5070,1126
|
|
20240319,091800,189311780,5080,5080,5080,5080,30
|
|
20240319,091700,189159380,5080,5070,5080,5070,1312
|
|
20240319,091600,182497540,5070,5070,5080,5070,2114
|
|
20240319,091500,171779550,5060,5070,5070,5060,3566
|
|
20240319,091400,153721320,5080,5070,5080,5060,237
|
|
20240319,091300,152521980,5080,5090,5090,5070,358
|
|
20240319,091200,150706580,5080,5080,5080,5080,21
|
|
20240319,091100,150599900,5080,5100,5100,5080,147
|
|
20240319,091000,149853000,5090,5090,5090,5090,23
|
|
20240319,090900,149735930,5100,5100,5100,5080,103
|
|
20240319,090800,149210650,5080,5100,5100,5080,194
|
|
20240319,090700,148224880,5080,5090,5090,5080,2736
|
|
20240319,090600,134319900,5090,5080,5090,5070,1894
|
|
20240319,090500,124697430,5070,5060,5070,5050,3147
|
|
20240319,090400,108763440,5060,5060,5070,5060,1428
|
|
20240319,090300,101537320,5070,5090,5090,5070,11804
|
|
20240319,090200,41609090,5100,5080,5100,5070,2291
|
|
20240319,090100,29980790,5080,5100,5120,5080,2742
|
|
20240319,090000,16050410,5100,5120,5120,5080,3136
|