587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,184400,941044490,5100,5100,5100,5100,3536
|
|
20240325,184300,941044490,5100,5100,5100,5100,0
|
|
20240325,184200,941044490,5100,5100,5100,5100,0
|
|
20240325,184100,941044490,5100,5100,5100,5100,0
|
|
20240325,184000,941044490,5100,5100,5100,5100,0
|
|
20240325,183900,941044490,5100,5100,5100,5100,0
|
|
20240325,183800,941044490,5100,5100,5100,5100,0
|
|
20240325,183700,941044490,5100,5100,5100,5100,0
|
|
20240325,183600,941044490,5100,5100,5100,5100,0
|
|
20240325,183500,941044490,5100,5100,5100,5100,0
|
|
20240325,183400,941044490,5100,5100,5100,5100,0
|
|
20240325,183300,941044490,5100,5100,5100,5100,0
|
|
20240325,183200,941044490,5100,5100,5100,5100,0
|
|
20240325,183100,941044490,5100,5100,5100,5100,0
|
|
20240325,183000,941044490,5100,5100,5100,5100,0
|
|
20240325,182900,941044490,5100,5100,5100,5100,0
|
|
20240325,182800,941044490,5100,5100,5100,5100,0
|
|
20240325,182700,941044490,5100,5100,5100,5100,0
|
|
20240325,182600,941044490,5100,5100,5100,5100,0
|
|
20240325,182500,941044490,5100,5100,5100,5100,0
|
|
20240325,182400,941044490,5100,5100,5100,5100,0
|
|
20240325,182300,941044490,5100,5100,5100,5100,0
|
|
20240325,182200,941044490,5100,5100,5100,5100,0
|
|
20240325,182100,941044490,5100,5100,5100,5100,0
|
|
20240325,182000,941044490,5100,5100,5100,5100,0
|
|
20240325,181900,941044490,5100,5100,5100,5100,0
|
|
20240325,181800,941044490,5100,5100,5100,5100,0
|
|
20240325,181700,941044490,5100,5100,5100,5100,0
|
|
20240325,181600,941044490,5100,5100,5100,5100,0
|
|
20240325,181500,941044490,5100,5100,5100,5100,0
|
|
20240325,181400,941044490,5100,5100,5100,5100,3536
|
|
20240325,181300,941044490,5100,5100,5100,5100,0
|
|
20240325,181200,941044490,5100,5100,5100,5100,0
|
|
20240325,181100,941044490,5100,5100,5100,5100,0
|
|
20240325,181000,941044490,5100,5100,5100,5100,0
|
|
20240325,180900,941044490,5100,5100,5100,5100,0
|
|
20240325,180800,941044490,5100,5100,5100,5100,0
|
|
20240325,180700,941044490,5100,5100,5100,5100,0
|
|
20240325,180600,941044490,5100,5100,5100,5100,0
|
|
20240325,180500,941044490,5100,5100,5100,5100,0
|
|
20240325,180400,941044490,5100,5100,5100,5100,0
|
|
20240325,180300,941044490,5100,5100,5100,5100,0
|
|
20240325,180200,941044490,5100,5100,5100,5100,0
|
|
20240325,180100,941044490,5100,5100,5100,5100,0
|
|
20240325,180000,941044490,5100,5100,5100,5100,0
|
|
20240325,175900,941044490,5100,5100,5100,5100,0
|
|
20240325,175800,941044490,5100,5100,5100,5100,0
|
|
20240325,175700,941044490,5100,5100,5100,5100,0
|
|
20240325,175600,941044490,5100,5100,5100,5100,0
|
|
20240325,175500,941044490,5100,5100,5100,5100,0
|
|
20240325,175400,941044490,5100,5100,5100,5100,0
|
|
20240325,175300,941044490,5100,5100,5100,5100,0
|
|
20240325,175200,941044490,5100,5100,5100,5100,0
|
|
20240325,175100,941044490,5100,5100,5100,5100,0
|
|
20240325,175000,941044490,5100,5100,5100,5100,0
|
|
20240325,174900,941044490,5100,5100,5100,5100,0
|
|
20240325,174800,941044490,5100,5100,5100,5100,0
|
|
20240325,174700,941044490,5100,5100,5100,5100,0
|
|
20240325,174600,941044490,5100,5100,5100,5100,0
|
|
20240325,174500,941044490,5100,5100,5100,5100,0
|
|
20240325,174400,941044490,5100,5100,5100,5100,3536
|
|
20240325,174300,941044490,5100,5100,5100,5100,0
|
|
20240325,174200,941044490,5100,5100,5100,5100,0
|
|
20240325,174100,941044490,5100,5100,5100,5100,0
|
|
20240325,174000,941044490,5100,5100,5100,5100,0
|
|
20240325,173900,941044490,5100,5100,5100,5100,0
|
|
20240325,173800,941044490,5100,5100,5100,5100,0
|
|
20240325,173700,941044490,5100,5100,5100,5100,0
|
|
20240325,173600,941044490,5100,5100,5100,5100,0
|
|
20240325,173500,941044490,5100,5100,5100,5100,0
|
|
20240325,173400,941044490,5100,5100,5100,5100,0
|
|
20240325,173300,941044490,5100,5100,5100,5100,0
|
|
20240325,173200,941044490,5100,5100,5100,5100,0
|
|
20240325,173100,941044490,5100,5100,5100,5100,0
|
|
20240325,173000,941044490,5100,5100,5100,5100,0
|
|
20240325,172900,941044490,5100,5100,5100,5100,0
|
|
20240325,172800,941044490,5100,5100,5100,5100,0
|
|
20240325,172700,941044490,5100,5100,5100,5100,0
|
|
20240325,172600,941044490,5100,5100,5100,5100,0
|
|
20240325,172500,941044490,5100,5100,5100,5100,0
|
|
20240325,172400,941044490,5100,5100,5100,5100,0
|
|
20240325,172300,941044490,5100,5100,5100,5100,0
|
|
20240325,172200,941044490,5100,5100,5100,5100,0
|
|
20240325,172100,941044490,5100,5100,5100,5100,0
|
|
20240325,172000,941044490,5100,5100,5100,5100,0
|
|
20240325,171900,941044490,5100,5100,5100,5100,0
|
|
20240325,171800,941044490,5100,5100,5100,5100,0
|
|
20240325,171700,941044490,5100,5100,5100,5100,0
|
|
20240325,171600,941044490,5100,5100,5100,5100,0
|
|
20240325,171500,941044490,5100,5100,5100,5100,0
|
|
20240325,171400,941044490,5100,5100,5100,5100,3536
|
|
20240325,171300,941044490,5100,5100,5100,5100,0
|
|
20240325,171200,941044490,5100,5100,5100,5100,0
|
|
20240325,171100,941044490,5100,5100,5100,5100,0
|
|
20240325,171000,941044490,5100,5100,5100,5100,0
|
|
20240325,170900,941044490,5100,5100,5100,5100,0
|
|
20240325,170800,941044490,5100,5100,5100,5100,0
|
|
20240325,170700,941044490,5100,5100,5100,5100,0
|
|
20240325,170600,941044490,5100,5100,5100,5100,0
|
|
20240325,170500,941044490,5100,5100,5100,5100,0
|
|
20240325,170400,941044490,5100,5100,5100,5100,0
|
|
20240325,170300,941044490,5100,5100,5100,5100,0
|
|
20240325,170200,941044490,5100,5100,5100,5100,0
|
|
20240325,170100,941044490,5100,5100,5100,5100,0
|
|
20240325,170000,941044490,5100,5100,5100,5100,0
|
|
20240325,165900,941044490,5100,5100,5100,5100,0
|
|
20240325,165800,941044490,5100,5100,5100,5100,0
|
|
20240325,165700,941044490,5100,5100,5100,5100,0
|
|
20240325,165600,941044490,5100,5100,5100,5100,0
|
|
20240325,165500,941044490,5100,5100,5100,5100,0
|
|
20240325,165400,941044490,5100,5100,5100,5100,0
|
|
20240325,165300,941044490,5100,5100,5100,5100,0
|
|
20240325,165200,941044490,5100,5100,5100,5100,0
|
|
20240325,165100,941044490,5100,5100,5100,5100,0
|
|
20240325,165000,941044490,5100,5100,5100,5100,0
|
|
20240325,164900,941044490,5100,5100,5100,5100,0
|
|
20240325,164800,941044490,5100,5100,5100,5100,0
|
|
20240325,164700,941044490,5100,5100,5100,5100,0
|
|
20240325,164600,941044490,5100,5100,5100,5100,0
|
|
20240325,164500,941044490,5100,5100,5100,5100,0
|
|
20240325,164400,941044490,5100,5100,5100,5100,3536
|
|
20240325,164300,941044490,5100,5100,5100,5100,0
|
|
20240325,164200,941044490,5100,5100,5100,5100,0
|
|
20240325,164100,941044490,5100,5100,5100,5100,0
|
|
20240325,164000,941044490,5100,5100,5100,5100,0
|
|
20240325,163900,941044490,5100,5100,5100,5100,0
|
|
20240325,163800,941044490,5100,5100,5100,5100,0
|
|
20240325,163700,941044490,5100,5100,5100,5100,0
|
|
20240325,163600,941044490,5100,5100,5100,5100,0
|
|
20240325,163500,941044490,5100,5100,5100,5100,0
|
|
20240325,163400,941044490,5100,5100,5100,5100,0
|
|
20240325,163300,941044490,5100,5100,5100,5100,0
|
|
20240325,163200,941044490,5100,5100,5100,5100,0
|
|
20240325,163100,941044490,5100,5100,5100,5100,0
|
|
20240325,163000,941044490,5100,5100,5100,5100,0
|
|
20240325,162900,941044490,5100,5100,5100,5100,0
|
|
20240325,162800,941044490,5100,5100,5100,5100,0
|
|
20240325,162700,941044490,5100,5100,5100,5100,0
|
|
20240325,162600,941044490,5100,5100,5100,5100,0
|
|
20240325,162500,941044490,5100,5100,5100,5100,0
|
|
20240325,162400,941044490,5100,5100,5100,5100,0
|
|
20240325,162300,941044490,5100,5100,5100,5100,0
|
|
20240325,162200,941044490,5100,5100,5100,5100,0
|
|
20240325,162100,941044490,5100,5100,5100,5100,0
|
|
20240325,162000,941044490,5100,5100,5100,5100,0
|
|
20240325,161900,941044490,5100,5100,5100,5100,0
|
|
20240325,161800,941044490,5100,5100,5100,5100,0
|
|
20240325,161700,941044490,5100,5100,5100,5100,0
|
|
20240325,161600,941044490,5100,5100,5100,5100,0
|
|
20240325,161500,941044490,5100,5100,5100,5100,0
|
|
20240325,161400,941044490,5100,5100,5100,5100,3536
|
|
20240325,161300,941044490,5100,5100,5100,5100,0
|
|
20240325,161200,941044490,5100,5100,5100,5100,0
|
|
20240325,161100,941044490,5100,5100,5100,5100,0
|
|
20240325,161000,941044490,5100,5100,5100,5100,0
|
|
20240325,160900,941044490,5100,5100,5100,5100,0
|
|
20240325,160800,941044490,5100,5100,5100,5100,0
|
|
20240325,160700,941044490,5100,5100,5100,5100,0
|
|
20240325,160600,941044490,5100,5100,5100,5100,0
|
|
20240325,160500,941044490,5100,5100,5100,5100,0
|
|
20240325,160400,941044490,5100,5100,5100,5100,0
|
|
20240325,160300,941044490,5100,5100,5100,5100,0
|
|
20240325,160200,941044490,5100,5100,5100,5100,0
|
|
20240325,160100,941044490,5100,5100,5100,5100,0
|
|
20240325,160000,941044490,5100,5100,5100,5100,0
|
|
20240325,155900,941044490,5100,5100,5100,5100,0
|
|
20240325,155800,941044490,5100,5100,5100,5100,0
|
|
20240325,155700,941044490,5100,5100,5100,5100,0
|
|
20240325,155600,941044490,5100,5100,5100,5100,0
|
|
20240325,155500,941044490,5100,5100,5100,5100,0
|
|
20240325,155400,941044490,5100,5100,5100,5100,0
|
|
20240325,155300,941044490,5100,5100,5100,5100,0
|
|
20240325,155200,941044490,5100,5100,5100,5100,0
|
|
20240325,155100,941044490,5100,5100,5100,5100,0
|
|
20240325,155000,941044490,5100,5100,5100,5100,0
|
|
20240325,154900,941044490,5100,5100,5100,5100,0
|
|
20240325,154800,941044490,5100,5100,5100,5100,0
|
|
20240325,154700,941044490,5100,5100,5100,5100,0
|
|
20240325,154600,941044490,5100,5100,5100,5100,0
|
|
20240325,154500,941044490,5100,5100,5100,5100,0
|
|
20240325,154400,941044490,5100,5100,5100,5100,3536
|
|
20240325,154300,941044490,5100,5100,5100,5100,0
|
|
20240325,154200,941044490,5100,5100,5100,5100,0
|
|
20240325,154100,941044490,5100,5100,5100,5100,0
|
|
20240325,154000,941044490,5100,5100,5100,5100,0
|
|
20240325,153900,941044490,5100,5100,5100,5100,0
|
|
20240325,153800,941044490,5100,5100,5100,5100,0
|
|
20240325,153700,941044490,5100,5100,5100,5100,0
|
|
20240325,153600,941044490,5100,5100,5100,5100,0
|
|
20240325,153500,941044490,5100,5100,5100,5100,0
|
|
20240325,153400,941044490,5100,5100,5100,5100,0
|
|
20240325,153300,941044490,5100,5100,5100,5100,0
|
|
20240325,153200,941044490,5100,5100,5100,5100,0
|
|
20240325,153100,941044490,5100,5100,5100,5100,0
|
|
20240325,153000,941044490,5100,5100,5100,5100,3536
|
|
20240325,152900,923010890,5100,5100,5100,5100,0
|
|
20240325,152800,923010890,5100,5100,5100,5100,0
|
|
20240325,152700,923010890,5100,5100,5100,5100,0
|
|
20240325,152600,923010890,5100,5100,5100,5100,0
|
|
20240325,152500,923010890,5100,5100,5100,5100,0
|
|
20240325,152400,923010890,5100,5100,5100,5100,0
|
|
20240325,152300,923010890,5100,5100,5100,5100,0
|
|
20240325,152200,923010890,5100,5100,5100,5100,0
|
|
20240325,152100,923010890,5100,5100,5100,5100,0
|
|
20240325,152000,923010890,5100,5100,5100,5100,0
|
|
20240325,151900,923010890,5100,5090,5100,5090,680
|
|
20240325,151800,919548460,5100,5090,5100,5080,1726
|
|
20240325,151700,910761020,5090,5090,5100,5090,69
|
|
20240325,151600,910409790,5100,5090,5100,5080,2324
|
|
20240325,151500,898580630,5090,5090,5090,5090,412
|
|
20240325,151400,896483550,5090,5090,5090,5090,217
|
|
20240325,151300,895379020,5090,5100,5100,5090,212
|
|
20240325,151200,894297850,5090,5090,5090,5090,3325
|
|
20240325,151100,877373600,5100,5110,5110,5100,141
|
|
20240325,151000,876653500,5110,5100,5110,5100,412
|
|
20240325,150900,874552280,5100,5100,5100,5090,509
|
|
20240325,150800,871957180,5100,5100,5100,5100,39
|
|
20240325,150700,871758280,5100,5100,5100,5100,2187
|
|
20240325,150600,860604580,5100,5100,5100,5100,2
|
|
20240325,150500,860594380,5100,5090,5100,5090,13
|
|
20240325,150400,860528130,5100,5100,5100,5100,50
|
|
20240325,150300,860273130,5090,5100,5100,5090,60
|
|
20240325,150200,859967140,5090,5090,5090,5090,50
|
|
20240325,150100,859712640,5100,5100,5100,5100,58
|
|
20240325,150000,859416840,5100,5100,5100,5100,61
|
|
20240325,145900,859105740,5090,5100,5100,5090,2100
|
|
20240325,145800,848415740,5090,5090,5090,5090,100
|
|
20240325,145700,847906740,5100,5100,5100,5100,100
|
|
20240325,145600,847396740,5100,5090,5100,5090,1158
|
|
20240325,145500,841501940,5100,5100,5100,5100,33
|
|
20240325,145400,841333640,5100,5100,5100,5100,0
|
|
20240325,145300,841333640,5100,5100,5100,5100,231
|
|
20240325,145200,840155540,5110,5110,5110,5110,1
|
|
20240325,145100,840150430,5100,5100,5100,5100,10
|
|
20240325,145000,840099430,5110,5110,5110,5110,0
|
|
20240325,144900,840099430,5110,5110,5110,5110,98
|
|
20240325,144800,839598650,5110,5110,5110,5110,2
|
|
20240325,144700,839588430,5100,5100,5100,5100,13
|
|
20240325,144600,839522130,5100,5100,5100,5100,0
|
|
20240325,144500,839522130,5100,5100,5100,5100,1
|
|
20240325,144400,839517030,5090,5090,5090,5090,0
|
|
20240325,144300,839517030,5090,5100,5100,5090,4000
|
|
20240325,144200,819152610,5110,5110,5110,5110,50
|
|
20240325,144100,818897110,5110,5110,5110,5110,205
|
|
20240325,144000,817849560,5100,5100,5100,5100,289
|
|
20240325,143900,816375660,5100,5100,5100,5100,0
|
|
20240325,143800,816375660,5100,5100,5100,5100,10
|
|
20240325,143700,816324660,5100,5100,5100,5100,0
|
|
20240325,143600,816324660,5100,5100,5100,5100,7
|
|
20240325,143500,816288960,5100,5100,5100,5100,1000
|
|
20240325,143400,811188960,5100,5100,5100,5100,0
|
|
20240325,143300,811188960,5100,5100,5100,5100,332
|
|
20240325,143200,809495760,5090,5090,5090,5090,0
|
|
20240325,143100,809495760,5090,5100,5100,5090,290
|
|
20240325,143000,808018660,5100,5100,5100,5100,1
|
|
20240325,142900,808013560,5100,5100,5100,5100,1
|
|
20240325,142800,808008460,5100,5100,5100,5100,0
|
|
20240325,142700,808008460,5100,5100,5100,5100,0
|
|
20240325,142600,808008460,5100,5100,5100,5100,473
|
|
20240325,142500,805596160,5100,5100,5100,5100,0
|
|
20240325,142400,805596160,5100,5100,5100,5100,46
|
|
20240325,142300,805361560,5090,5100,5100,5090,101
|
|
20240325,142200,804846470,5100,5100,5100,5090,102
|
|
20240325,142100,804326290,5100,5100,5100,5100,49
|
|
20240325,142000,804076390,5100,5100,5100,5100,8
|
|
20240325,141900,804035590,5100,5100,5100,5100,66
|
|
20240325,141800,803698990,5100,5100,5100,5100,0
|
|
20240325,141700,803698990,5100,5100,5100,5100,8
|
|
20240325,141600,803658190,5100,5090,5100,5090,51
|
|
20240325,141500,803398110,5100,5100,5100,5100,8
|
|
20240325,141400,803357310,5100,5100,5100,5100,529
|
|
20240325,141300,800659410,5100,5100,5100,5100,49
|
|
20240325,141200,800409510,5100,5100,5100,5100,8
|
|
20240325,141100,800368710,5100,5090,5100,5090,50
|
|
20240325,141000,800113720,5100,5100,5100,5100,0
|
|
20240325,140900,800113720,5100,5100,5100,5100,8
|
|
20240325,140800,800072920,5100,5100,5100,5100,50
|
|
20240325,140700,799817920,5090,5090,5090,5090,20
|
|
20240325,140600,799716120,5100,5100,5100,5100,9
|
|
20240325,140500,799670220,5090,5090,5090,5090,148
|
|
20240325,140400,798916900,5090,5090,5090,5090,1000
|
|
20240325,140300,793826900,5100,5100,5100,5100,500
|
|
20240325,140200,791276900,5100,5100,5100,5100,5
|
|
20240325,140100,791251400,5100,5100,5100,5100,0
|
|
20240325,140000,791251400,5100,5100,5100,5100,4
|
|
20240325,135900,791231000,5100,5100,5100,5100,1
|
|
20240325,135800,791225900,5090,5100,5100,5090,3015
|
|
20240325,135700,775879540,5100,5100,5100,5100,0
|
|
20240325,135600,775879540,5100,5100,5100,5100,46
|
|
20240325,135500,775644940,5100,5100,5100,5100,9
|
|
20240325,135400,775599040,5100,5100,5100,5100,47
|
|
20240325,135300,775359340,5090,5090,5090,5090,20
|
|
20240325,135200,775257540,5090,5090,5090,5090,30
|
|
20240325,135100,775104840,5100,5100,5100,5100,0
|
|
20240325,135000,775104840,5100,5100,5100,5100,2
|
|
20240325,134900,775094640,5100,5100,5100,5100,1
|
|
20240325,134800,775089540,5090,5090,5090,5090,653
|
|
20240325,134700,771765770,5090,5090,5090,5090,0
|
|
20240325,134600,771765770,5090,5090,5090,5090,0
|
|
20240325,134500,771765770,5090,5090,5090,5090,0
|
|
20240325,134400,771765770,5090,5090,5090,5090,0
|
|
20240325,134300,771765770,5090,5090,5090,5090,0
|
|
20240325,134200,771765770,5090,5100,5100,5090,1092
|
|
20240325,134100,766207450,5100,5100,5100,5100,100
|
|
20240325,134000,765697450,5100,5100,5100,5100,0
|
|
20240325,133900,765697450,5100,5100,5100,5100,0
|
|
20240325,133800,765697450,5100,5100,5100,5100,1
|
|
20240325,133700,765692350,5090,5090,5090,5090,180
|
|
20240325,133600,764776150,5090,5090,5090,5090,10
|
|
20240325,133500,764725250,5090,5090,5090,5090,0
|
|
20240325,133400,764725250,5090,5090,5090,5090,576
|
|
20240325,133300,761793410,5090,5090,5090,5090,30
|
|
20240325,133200,761640710,5090,5090,5090,5090,105
|
|
20240325,133100,761106260,5090,5090,5090,5090,1200
|
|
20240325,133000,754998260,5090,5090,5090,5090,896
|
|
20240325,132900,750437620,5090,5090,5090,5090,0
|
|
20240325,132800,750437620,5090,5090,5090,5090,565
|
|
20240325,132700,747561770,5090,5090,5090,5090,133
|
|
20240325,132600,746884800,5090,5090,5090,5080,404
|
|
20240325,132500,744830440,5090,5090,5090,5090,1586
|
|
20240325,132400,736757700,5100,5100,5100,5100,1
|
|
20240325,132300,736752600,5100,5100,5100,5100,504
|
|
20240325,132200,734182200,5100,5100,5100,5100,173
|
|
20240325,132100,733299900,5110,5110,5110,5110,10
|
|
20240325,132000,733248800,5110,5110,5110,5110,0
|
|
20240325,131900,733248800,5110,5110,5110,5110,5
|
|
20240325,131800,733223250,5110,5100,5110,5100,53
|
|
20240325,131700,732952890,5100,5100,5100,5100,0
|
|
20240325,131600,732952890,5100,5100,5100,5100,0
|
|
20240325,131500,732952890,5100,5110,5110,5100,11
|
|
20240325,131400,732896730,5110,5110,5110,5110,0
|
|
20240325,131300,732896730,5110,5110,5110,5110,0
|
|
20240325,131200,732896730,5110,5100,5110,5100,12
|
|
20240325,131100,732835520,5090,5100,5100,5090,20000
|
|
20240325,131000,630929250,5100,5100,5100,5100,1
|
|
20240325,130900,630924150,5120,5120,5120,5120,0
|
|
20240325,130800,630924150,5120,5120,5120,5120,2
|
|
20240325,130700,630913910,5120,5120,5120,5120,0
|
|
20240325,130600,630913910,5120,5120,5120,5120,0
|
|
20240325,130500,630913910,5120,5120,5120,5120,1
|
|
20240325,130400,630908790,5100,5100,5100,5100,592
|
|
20240325,130300,627889590,5110,5110,5110,5110,103
|
|
20240325,130200,627363260,5120,5120,5120,5120,0
|
|
20240325,130100,627363260,5120,5120,5120,5120,136
|
|
20240325,130000,626666940,5110,5110,5110,5110,0
|
|
20240325,125900,626666940,5110,5110,5110,5110,0
|
|
20240325,125800,626666940,5110,5110,5110,5110,0
|
|
20240325,125700,626666940,5110,5110,5110,5110,60
|
|
20240325,125600,626360340,5110,5110,5110,5110,0
|
|
20240325,125500,626360340,5110,5110,5110,5110,405
|
|
20240325,125400,624290790,5100,5110,5110,5100,2535
|
|
20240325,125300,611356940,5120,5120,5120,5120,0
|
|
20240325,125200,611356940,5120,5120,5120,5120,5
|
|
20240325,125100,611331340,5120,5120,5120,5120,0
|
|
20240325,125000,611331340,5120,5120,5120,5120,500
|
|
20240325,124900,608771340,5120,5110,5120,5110,57
|
|
20240325,124800,608479970,5110,5110,5110,5110,4200
|
|
20240325,124700,587017970,5110,5100,5110,5100,243
|
|
20240325,124600,585777240,5110,5110,5110,5110,0
|
|
20240325,124500,585777240,5110,5110,5110,5110,0
|
|
20240325,124400,585777240,5110,5110,5110,5110,200
|
|
20240325,124300,584755240,5110,5110,5110,5110,0
|
|
20240325,124200,584755240,5110,5110,5110,5110,1500
|
|
20240325,124100,577090240,5100,5100,5100,5100,0
|
|
20240325,124000,577090240,5100,5100,5100,5100,20
|
|
20240325,123900,576988240,5100,5100,5100,5100,0
|
|
20240325,123800,576988240,5100,5100,5100,5100,0
|
|
20240325,123700,576988240,5100,5090,5100,5090,17
|
|
20240325,123600,576901690,5100,5100,5100,5100,618
|
|
20240325,123500,573749890,5100,5100,5100,5100,450
|
|
20240325,123400,571454890,5110,5110,5110,5110,5
|
|
20240325,123300,571429340,5100,5100,5100,5100,0
|
|
20240325,123200,571429340,5100,5100,5110,5100,1505
|
|
20240325,123100,563739310,5100,5100,5100,5100,41
|
|
20240325,123000,563530210,5100,5100,5100,5100,0
|
|
20240325,122900,563530210,5100,5100,5100,5100,0
|
|
20240325,122800,563530210,5100,5100,5100,5100,1326
|
|
20240325,122700,556767610,5100,5100,5100,5100,48
|
|
20240325,122600,556522810,5100,5100,5100,5100,200
|
|
20240325,122500,555502810,5100,5100,5100,5100,0
|
|
20240325,122400,555502810,5100,5100,5100,5100,2
|
|
20240325,122300,555492610,5100,5100,5100,5100,0
|
|
20240325,122200,555492610,5100,5100,5100,5100,0
|
|
20240325,122100,555492610,5100,5100,5100,5100,0
|
|
20240325,122000,555492610,5100,5100,5100,5100,760
|
|
20240325,121900,551616610,5100,5100,5100,5100,8
|
|
20240325,121800,551575810,5100,5100,5100,5100,18
|
|
20240325,121700,551484010,5100,5100,5100,5100,3
|
|
20240325,121600,551468710,5100,5100,5100,5100,3
|
|
20240325,121500,551453410,5100,5100,5100,5100,0
|
|
20240325,121400,551453410,5100,5100,5100,5100,5
|
|
20240325,121300,551427910,5090,5100,5100,5090,138
|
|
20240325,121200,550725470,5100,5090,5100,5090,152
|
|
20240325,121100,549951770,5100,5100,5100,5100,7228
|
|
20240325,121000,513088970,5110,5110,5110,5110,49
|
|
20240325,120900,512838580,5110,5110,5110,5110,88
|
|
20240325,120800,512388900,5110,5110,5110,5110,0
|
|
20240325,120700,512388900,5110,5110,5110,5110,8
|
|
20240325,120600,512348020,5110,5110,5110,5110,49
|
|
20240325,120500,512097630,5100,5100,5100,5100,600
|
|
20240325,120400,509037630,5100,5100,5100,5100,100
|
|
20240325,120300,508527630,5100,5110,5110,5100,2008
|
|
20240325,120200,498286750,5110,5110,5110,5110,49
|
|
20240325,120100,498036360,5100,5100,5100,5100,0
|
|
20240325,120000,498036360,5100,5100,5100,5100,1000
|
|
20240325,115900,492936360,5110,5110,5110,5110,58
|
|
20240325,115800,492639980,5100,5110,5110,5100,150
|
|
20240325,115700,491874300,5110,5110,5110,5110,88
|
|
20240325,115600,491424620,5110,5110,5110,5110,8
|
|
20240325,115500,491383740,5100,5100,5100,5100,2217
|
|
20240325,115400,480077040,5100,5100,5110,5100,62
|
|
20240325,115300,479760830,5110,5110,5110,5110,0
|
|
20240325,115200,479760830,5110,5110,5110,5110,1
|
|
20240325,115100,479755720,5110,5110,5110,5110,0
|
|
20240325,115000,479755720,5110,5110,5110,5110,1256
|
|
20240325,114900,473337560,5130,5130,5130,5130,11
|
|
20240325,114800,473281130,5130,5120,5130,5120,10
|
|
20240325,114700,473229910,5110,5120,5120,5110,1955
|
|
20240325,114600,463229680,5120,5120,5120,5120,49
|
|
20240325,114500,462978800,5120,5120,5120,5120,0
|
|
20240325,114400,462978800,5120,5120,5120,5120,8
|
|
20240325,114300,462937840,5120,5120,5120,5120,1
|
|
20240325,114200,462932720,5120,5120,5120,5120,1001
|
|
20240325,114100,457807600,5120,5120,5120,5120,0
|
|
20240325,114000,457807600,5120,5120,5120,5120,8
|
|
20240325,113900,457766640,5110,5110,5110,5110,4
|
|
20240325,113800,457746200,5120,5120,5120,5120,0
|
|
20240325,113700,457746200,5120,5120,5120,5120,0
|
|
20240325,113600,457746200,5120,5110,5120,5110,110
|
|
20240325,113500,457183010,5110,5110,5110,5110,0
|
|
20240325,113400,457183010,5110,5110,5110,5110,132
|
|
20240325,113300,456508490,5110,5110,5110,5100,68
|
|
20240325,113200,456161600,5110,5110,5110,5110,21
|
|
20240325,113100,456054290,5100,5120,5120,5100,41
|
|
20240325,113000,455844780,5120,5120,5120,5120,0
|
|
20240325,112900,455844780,5120,5120,5120,5120,9
|
|
20240325,112800,455798700,5100,5100,5100,5100,1486
|
|
20240325,112700,448220100,5120,5120,5120,5120,1
|
|
20240325,112600,448214980,5110,5110,5110,5110,450
|
|
20240325,112500,445915480,5100,5100,5100,5100,1
|
|
20240325,112400,445910380,5100,5100,5100,5100,5
|
|
20240325,112300,445884880,5110,5100,5110,5100,3
|
|
20240325,112200,445869570,5100,5100,5100,5100,2
|
|
20240325,112100,445859370,5110,5110,5110,5110,4131
|
|
20240325,112000,424749960,5110,5130,5130,5110,1501
|
|
20240325,111900,417079830,5130,5130,5130,5130,0
|
|
20240325,111800,417079830,5130,5120,5130,5120,54
|
|
20240325,111700,416802960,5110,5120,5120,5110,138
|
|
20240325,111600,416097760,5120,5120,5120,5120,1
|
|
20240325,111500,416092640,5120,5120,5120,5120,155
|
|
20240325,111400,415299040,5120,5120,5120,5120,0
|
|
20240325,111300,415299040,5120,5120,5120,5120,1
|
|
20240325,111200,415293920,5130,5130,5130,5130,0
|
|
20240325,111100,415293920,5130,5120,5130,5120,44
|
|
20240325,111000,415068250,5130,5120,5130,5120,11
|
|
20240325,110900,415011830,5120,5130,5130,5120,12
|
|
20240325,110800,414950380,5120,5120,5120,5120,500
|
|
20240325,110700,412390380,5120,5120,5120,5120,300
|
|
20240325,110600,410854380,5110,5120,5120,5110,520
|
|
20240325,110500,408192180,5120,5120,5120,5120,226
|
|
20240325,110400,407035060,5120,5120,5120,5120,25
|
|
20240325,110300,406907060,5120,5120,5120,5120,196
|
|
20240325,110200,405903540,5120,5120,5120,5120,0
|
|
20240325,110100,405903540,5120,5120,5120,5120,18
|
|
20240325,110000,405811380,5130,5130,5130,5130,0
|
|
20240325,105900,405811380,5130,5130,5130,5130,5
|
|
20240325,105800,405785730,5120,5130,5130,5120,9
|
|
20240325,105700,405739630,5120,5120,5120,5120,1497
|
|
20240325,105600,398074990,5110,5110,5110,5100,180
|
|
20240325,105500,397156190,5110,5100,5110,5100,118
|
|
20240325,105400,396554210,5100,5110,5110,5100,169
|
|
20240325,105300,395692300,5110,5110,5110,5110,0
|
|
20240325,105200,395692300,5110,5110,5110,5110,0
|
|
20240325,105100,395692300,5110,5110,5110,5110,0
|
|
20240325,105000,395692300,5110,5110,5110,5110,1
|
|
20240325,104900,395687190,5110,5120,5120,5110,205
|
|
20240325,104800,394637640,5110,5110,5110,5110,298
|
|
20240325,104700,393114860,5110,5110,5110,5110,4
|
|
20240325,104600,393094420,5110,5100,5110,5100,6
|
|
20240325,104500,393063810,5100,5110,5110,5090,3
|
|
20240325,104400,393048510,5110,5110,5110,5110,0
|
|
20240325,104300,393048510,5110,5110,5110,5090,2207
|
|
20240325,104200,381770760,5110,5110,5110,5110,1
|
|
20240325,104100,381765650,5110,5110,5110,5110,30
|
|
20240325,104000,381612350,5100,5090,5110,5090,27
|
|
20240325,103900,381474790,5110,5100,5110,5100,31
|
|
20240325,103800,381316580,5110,5110,5110,5090,5
|
|
20240325,103700,381291050,5090,5100,5100,5090,1464
|
|
20240325,103600,373838790,5110,5100,5110,5090,660
|
|
20240325,103500,370473810,5100,5100,5100,5100,350
|
|
20240325,103400,368688810,5100,5090,5100,5090,2774
|
|
20240325,103300,354551000,5090,5090,5090,5090,2260
|
|
20240325,103200,343047600,5090,5090,5090,5090,0
|
|
20240325,103100,343047600,5090,5090,5090,5090,0
|
|
20240325,103000,343047600,5090,5080,5090,5080,9
|
|
20240325,102900,343001830,5090,5090,5090,5090,153
|
|
20240325,102800,342223060,5090,5090,5090,5090,1
|
|
20240325,102700,342217970,5090,5090,5090,5090,4
|
|
20240325,102600,342197610,5090,5090,5090,5090,563
|
|
20240325,102500,339331940,5090,5090,5090,5090,0
|
|
20240325,102400,339331940,5090,5090,5090,5090,0
|
|
20240325,102300,339331940,5090,5090,5090,5080,16
|
|
20240325,102200,339250510,5090,5090,5090,5090,20
|
|
20240325,102100,339148710,5090,5090,5090,5090,5
|
|
20240325,102000,339123260,5090,5090,5090,5090,2
|
|
20240325,101900,339113080,5090,5090,5090,5090,500
|
|
20240325,101800,336568080,5090,5080,5090,5080,2
|
|
20240325,101700,336557910,5090,5090,5090,5090,100
|
|
20240325,101600,336048910,5090,5090,5090,5090,1
|
|
20240325,101500,336043820,5090,5090,5090,5080,3
|
|
20240325,101400,336028560,5090,5090,5090,5090,1
|
|
20240325,101300,336023470,5080,5090,5090,5080,1811
|
|
20240325,101200,326805490,5100,5100,5100,5100,1
|
|
20240325,101100,326800390,5090,5090,5090,5090,200
|
|
20240325,101000,325782390,5080,5080,5090,5080,176
|
|
20240325,100900,324887310,5100,5090,5100,5090,18
|
|
20240325,100800,324795680,5100,5100,5100,5100,103
|
|
20240325,100700,324270380,5100,5090,5100,5090,1003
|
|
20240325,100600,319165080,5090,5090,5090,5090,1000
|
|
20240325,100500,314075080,5090,5090,5090,5090,104
|
|
20240325,100400,313545720,5090,5080,5090,5080,301
|
|
20240325,100300,312016630,5080,5080,5080,5080,0
|
|
20240325,100200,312016630,5080,5080,5080,5080,289
|
|
20240325,100100,310548510,5080,5080,5080,5080,251
|
|
20240325,100000,309273430,5080,5080,5090,5080,161
|
|
20240325,095900,308455440,5090,5080,5090,5080,99
|
|
20240325,095800,307951840,5080,5090,5090,5080,5753
|
|
20240325,095700,278726590,5090,5090,5090,5080,172
|
|
20240325,095600,277851820,5090,5100,5100,5090,1967
|
|
20240325,095500,267839660,5090,5100,5100,5090,532
|
|
20240325,095400,265131720,5100,5100,5100,5100,15
|
|
20240325,095300,265055220,5100,5100,5100,5100,10
|
|
20240325,095200,265004220,5090,5080,5090,5080,620
|
|
20240325,095100,261849420,5080,5080,5080,5080,41
|
|
20240325,095000,261641140,5090,5090,5090,5090,1461
|
|
20240325,094900,254204650,5090,5100,5100,5090,1144
|
|
20240325,094800,248381680,5100,5100,5100,5100,3
|
|
20240325,094700,248366380,5100,5100,5100,5100,0
|
|
20240325,094600,248366380,5100,5100,5100,5100,18
|
|
20240325,094500,248274580,5090,5090,5090,5090,0
|
|
20240325,094400,248274580,5090,5080,5090,5080,11
|
|
20240325,094300,248218600,5090,5090,5090,5090,2
|
|
20240325,094200,248208420,5090,5090,5090,5090,1998
|
|
20240325,094100,238038600,5090,5080,5090,5080,1301
|
|
20240325,094000,231416520,5090,5090,5090,5090,0
|
|
20240325,093900,231416520,5090,5090,5100,5090,114
|
|
20240325,093800,230836230,5090,5080,5090,5080,616
|
|
20240325,093700,227700900,5090,5090,5090,5080,512
|
|
20240325,093600,225099820,5090,5090,5090,5090,0
|
|
20240325,093500,225099820,5090,5090,5090,5090,13
|
|
20240325,093400,225033650,5090,5090,5090,5090,74
|
|
20240325,093300,224656990,5090,5090,5090,5090,200
|
|
20240325,093200,223638990,5080,5080,5080,5080,1056
|
|
20240325,093100,218274510,5080,5080,5080,5080,40
|
|
20240325,093000,218071310,5080,5090,5090,5080,290
|
|
20240325,092900,216598000,5090,5110,5110,5090,590
|
|
20240325,092800,213594660,5110,5090,5110,5090,798
|
|
20240325,092700,209532820,5080,5090,5090,5080,537
|
|
20240325,092600,206804490,5090,5090,5090,5090,17
|
|
20240325,092500,206717960,5090,5090,5090,5090,200
|
|
20240325,092400,205699960,5080,5090,5090,5080,904
|
|
20240325,092300,201102540,5080,5100,5100,5080,2670
|
|
20240325,092200,187507370,5110,5110,5110,5110,15
|
|
20240325,092100,187430720,5100,5100,5100,5100,1
|
|
20240325,092000,187425620,5100,5110,5110,5100,26
|
|
20240325,091900,187292770,5110,5090,5110,5090,486
|
|
20240325,091800,184819010,5090,5100,5100,5090,2299
|
|
20240325,091700,173100100,5100,5110,5110,5100,3431
|
|
20240325,091600,155601860,5110,5110,5110,5110,94
|
|
20240325,091500,155121520,5110,5110,5110,5110,364
|
|
20240325,091400,153261480,5120,5100,5120,5100,111
|
|
20240325,091300,152695180,5100,5100,5120,5100,837
|
|
20240325,091200,148426380,5100,5120,5120,5100,456
|
|
20240325,091100,146099680,5100,5100,5120,5100,771
|
|
20240325,091000,142163800,5120,5100,5130,5100,1928
|
|
20240325,090900,132309600,5110,5120,5120,5110,11
|
|
20240325,090800,132253290,5110,5110,5110,5090,6360
|
|
20240325,090700,99811370,5110,5110,5130,5110,3829
|
|
20240325,090600,80202640,5110,5110,5120,5110,1023
|
|
20240325,090500,74975100,5110,5110,5110,5110,1302
|
|
20240325,090400,68321880,5110,5120,5120,5110,5426
|
|
20240325,090300,40543790,5120,5110,5130,5110,45
|
|
20240325,090200,40312980,5130,5130,5130,5110,2049
|
|
20240325,090100,29841610,5130,5130,5130,5130,10
|
|
20240325,090000,29790310,5130,5130,5130,5110,5818
|