603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,190000,958603590,5500,5500,5500,5500,1672
|
|
20240307,185900,958603590,5500,5500,5500,5500,0
|
|
20240307,185800,958603590,5500,5500,5500,5500,0
|
|
20240307,185700,958603590,5500,5500,5500,5500,0
|
|
20240307,185600,958603590,5500,5500,5500,5500,0
|
|
20240307,185500,958603590,5500,5500,5500,5500,0
|
|
20240307,185400,958603590,5500,5500,5500,5500,0
|
|
20240307,185300,958603590,5500,5500,5500,5500,0
|
|
20240307,185200,958603590,5500,5500,5500,5500,0
|
|
20240307,185100,958603590,5500,5500,5500,5500,0
|
|
20240307,185000,958603590,5500,5500,5500,5500,0
|
|
20240307,184900,958603590,5500,5500,5500,5500,0
|
|
20240307,184800,958603590,5500,5500,5500,5500,0
|
|
20240307,184700,958603590,5500,5500,5500,5500,0
|
|
20240307,184600,958603590,5500,5500,5500,5500,0
|
|
20240307,184500,958603590,5500,5500,5500,5500,0
|
|
20240307,184400,958603590,5500,5500,5500,5500,0
|
|
20240307,184300,958603590,5500,5500,5500,5500,0
|
|
20240307,184200,958603590,5500,5500,5500,5500,0
|
|
20240307,184100,958603590,5500,5500,5500,5500,0
|
|
20240307,184000,958603590,5500,5500,5500,5500,0
|
|
20240307,183900,958603590,5500,5500,5500,5500,0
|
|
20240307,183800,958603590,5500,5500,5500,5500,0
|
|
20240307,183700,958603590,5500,5500,5500,5500,0
|
|
20240307,183600,958603590,5500,5500,5500,5500,0
|
|
20240307,183500,958603590,5500,5500,5500,5500,0
|
|
20240307,183400,958603590,5500,5500,5500,5500,0
|
|
20240307,183300,958603590,5500,5500,5500,5500,0
|
|
20240307,183200,958603590,5500,5500,5500,5500,0
|
|
20240307,183100,958603590,5500,5500,5500,5500,0
|
|
20240307,183000,958603590,5500,5500,5500,5500,1672
|
|
20240307,182900,958603590,5500,5500,5500,5500,0
|
|
20240307,182800,958603590,5500,5500,5500,5500,0
|
|
20240307,182700,958603590,5500,5500,5500,5500,0
|
|
20240307,182600,958603590,5500,5500,5500,5500,0
|
|
20240307,182500,958603590,5500,5500,5500,5500,0
|
|
20240307,182400,958603590,5500,5500,5500,5500,0
|
|
20240307,182300,958603590,5500,5500,5500,5500,0
|
|
20240307,182200,958603590,5500,5500,5500,5500,0
|
|
20240307,182100,958603590,5500,5500,5500,5500,0
|
|
20240307,182000,958603590,5500,5500,5500,5500,0
|
|
20240307,181900,958603590,5500,5500,5500,5500,0
|
|
20240307,181800,958603590,5500,5500,5500,5500,0
|
|
20240307,181700,958603590,5500,5500,5500,5500,0
|
|
20240307,181600,958603590,5500,5500,5500,5500,0
|
|
20240307,181500,958603590,5500,5500,5500,5500,0
|
|
20240307,181400,958603590,5500,5500,5500,5500,0
|
|
20240307,181300,958603590,5500,5500,5500,5500,0
|
|
20240307,181200,958603590,5500,5500,5500,5500,0
|
|
20240307,181100,958603590,5500,5500,5500,5500,0
|
|
20240307,181000,958603590,5500,5500,5500,5500,0
|
|
20240307,180900,958603590,5500,5500,5500,5500,0
|
|
20240307,180800,958603590,5500,5500,5500,5500,0
|
|
20240307,180700,958603590,5500,5500,5500,5500,0
|
|
20240307,180600,958603590,5500,5500,5500,5500,0
|
|
20240307,180500,958603590,5500,5500,5500,5500,0
|
|
20240307,180400,958603590,5500,5500,5500,5500,0
|
|
20240307,180300,958603590,5500,5500,5500,5500,0
|
|
20240307,180200,958603590,5500,5500,5500,5500,0
|
|
20240307,180100,958603590,5500,5500,5500,5500,0
|
|
20240307,180000,958603590,5500,5500,5500,5500,1672
|
|
20240307,175900,958603590,5500,5500,5500,5500,0
|
|
20240307,175800,958603590,5500,5500,5500,5500,0
|
|
20240307,175700,958603590,5500,5500,5500,5500,0
|
|
20240307,175600,958603590,5500,5500,5500,5500,0
|
|
20240307,175500,958603590,5500,5500,5500,5500,0
|
|
20240307,175400,958603590,5500,5500,5500,5500,0
|
|
20240307,175300,958603590,5500,5500,5500,5500,0
|
|
20240307,175200,958603590,5500,5500,5500,5500,0
|
|
20240307,175100,958603590,5500,5500,5500,5500,0
|
|
20240307,175000,958603590,5500,5500,5500,5500,0
|
|
20240307,174900,958603590,5500,5500,5500,5500,0
|
|
20240307,174800,958603590,5500,5500,5500,5500,0
|
|
20240307,174700,958603590,5500,5500,5500,5500,0
|
|
20240307,174600,958603590,5500,5500,5500,5500,0
|
|
20240307,174500,958603590,5500,5500,5500,5500,0
|
|
20240307,174400,958603590,5500,5500,5500,5500,0
|
|
20240307,174300,958603590,5500,5500,5500,5500,0
|
|
20240307,174200,958603590,5500,5500,5500,5500,0
|
|
20240307,174100,958603590,5500,5500,5500,5500,0
|
|
20240307,174000,958603590,5500,5500,5500,5500,0
|
|
20240307,173900,958603590,5500,5500,5500,5500,0
|
|
20240307,173800,958603590,5500,5500,5500,5500,0
|
|
20240307,173700,958603590,5500,5500,5500,5500,0
|
|
20240307,173600,958603590,5500,5500,5500,5500,0
|
|
20240307,173500,958603590,5500,5500,5500,5500,0
|
|
20240307,173400,958603590,5500,5500,5500,5500,0
|
|
20240307,173300,958603590,5500,5500,5500,5500,0
|
|
20240307,173200,958603590,5500,5500,5500,5500,0
|
|
20240307,173100,958603590,5500,5500,5500,5500,0
|
|
20240307,173000,958603590,5500,5500,5500,5500,1672
|
|
20240307,172900,958603590,5500,5500,5500,5500,0
|
|
20240307,172800,958603590,5500,5500,5500,5500,0
|
|
20240307,172700,958603590,5500,5500,5500,5500,0
|
|
20240307,172600,958603590,5500,5500,5500,5500,0
|
|
20240307,172500,958603590,5500,5500,5500,5500,0
|
|
20240307,172400,958603590,5500,5500,5500,5500,0
|
|
20240307,172300,958603590,5500,5500,5500,5500,0
|
|
20240307,172200,958603590,5500,5500,5500,5500,0
|
|
20240307,172100,958603590,5500,5500,5500,5500,0
|
|
20240307,172000,958603590,5500,5500,5500,5500,0
|
|
20240307,171900,958603590,5500,5500,5500,5500,0
|
|
20240307,171800,958603590,5500,5500,5500,5500,0
|
|
20240307,171700,958603590,5500,5500,5500,5500,0
|
|
20240307,171600,958603590,5500,5500,5500,5500,0
|
|
20240307,171500,958603590,5500,5500,5500,5500,0
|
|
20240307,171400,958603590,5500,5500,5500,5500,0
|
|
20240307,171300,958603590,5500,5500,5500,5500,0
|
|
20240307,171200,958603590,5500,5500,5500,5500,0
|
|
20240307,171100,958603590,5500,5500,5500,5500,0
|
|
20240307,171000,958603590,5500,5500,5500,5500,0
|
|
20240307,170900,958603590,5500,5500,5500,5500,0
|
|
20240307,170800,958603590,5500,5500,5500,5500,0
|
|
20240307,170700,958603590,5500,5500,5500,5500,0
|
|
20240307,170600,958603590,5500,5500,5500,5500,0
|
|
20240307,170500,958603590,5500,5500,5500,5500,0
|
|
20240307,170400,958603590,5500,5500,5500,5500,0
|
|
20240307,170300,958603590,5500,5500,5500,5500,0
|
|
20240307,170200,958603590,5500,5500,5500,5500,0
|
|
20240307,170100,958603590,5500,5500,5500,5500,0
|
|
20240307,170000,958603590,5500,5500,5500,5500,1672
|
|
20240307,165900,958603590,5500,5500,5500,5500,0
|
|
20240307,165800,958603590,5500,5500,5500,5500,0
|
|
20240307,165700,958603590,5500,5500,5500,5500,0
|
|
20240307,165600,958603590,5500,5500,5500,5500,0
|
|
20240307,165500,958603590,5500,5500,5500,5500,0
|
|
20240307,165400,958603590,5500,5500,5500,5500,0
|
|
20240307,165300,958603590,5500,5500,5500,5500,0
|
|
20240307,165200,958603590,5500,5500,5500,5500,0
|
|
20240307,165100,958603590,5500,5500,5500,5500,0
|
|
20240307,165000,958603590,5500,5500,5500,5500,0
|
|
20240307,164900,958603590,5500,5500,5500,5500,0
|
|
20240307,164800,958603590,5500,5500,5500,5500,0
|
|
20240307,164700,958603590,5500,5500,5500,5500,0
|
|
20240307,164600,958603590,5500,5500,5500,5500,0
|
|
20240307,164500,958603590,5500,5500,5500,5500,0
|
|
20240307,164400,958603590,5500,5500,5500,5500,0
|
|
20240307,164300,958603590,5500,5500,5500,5500,0
|
|
20240307,164200,958603590,5500,5500,5500,5500,0
|
|
20240307,164100,958603590,5500,5500,5500,5500,0
|
|
20240307,164000,958603590,5500,5500,5500,5500,0
|
|
20240307,163900,958603590,5500,5500,5500,5500,0
|
|
20240307,163800,958603590,5500,5500,5500,5500,0
|
|
20240307,163700,958603590,5500,5500,5500,5500,0
|
|
20240307,163600,958603590,5500,5500,5500,5500,0
|
|
20240307,163500,958603590,5500,5500,5500,5500,0
|
|
20240307,163400,958603590,5500,5500,5500,5500,0
|
|
20240307,163300,958603590,5500,5500,5500,5500,0
|
|
20240307,163200,958603590,5500,5500,5500,5500,0
|
|
20240307,163100,958603590,5500,5500,5500,5500,0
|
|
20240307,163000,958603590,5500,5500,5500,5500,1672
|
|
20240307,162900,958603590,5500,5500,5500,5500,0
|
|
20240307,162800,958603590,5500,5500,5500,5500,0
|
|
20240307,162700,958603590,5500,5500,5500,5500,0
|
|
20240307,162600,958603590,5500,5500,5500,5500,0
|
|
20240307,162500,958603590,5500,5500,5500,5500,0
|
|
20240307,162400,958603590,5500,5500,5500,5500,0
|
|
20240307,162300,958603590,5500,5500,5500,5500,0
|
|
20240307,162200,958603590,5500,5500,5500,5500,0
|
|
20240307,162100,958603590,5500,5500,5500,5500,0
|
|
20240307,162000,958603590,5500,5500,5500,5500,0
|
|
20240307,161900,958603590,5500,5500,5500,5500,0
|
|
20240307,161800,958603590,5500,5500,5500,5500,0
|
|
20240307,161700,958603590,5500,5500,5500,5500,0
|
|
20240307,161600,958603590,5500,5500,5500,5500,0
|
|
20240307,161500,958603590,5500,5500,5500,5500,0
|
|
20240307,161400,958603590,5500,5500,5500,5500,0
|
|
20240307,161300,958603590,5500,5500,5500,5500,0
|
|
20240307,161200,958603590,5500,5500,5500,5500,0
|
|
20240307,161100,958603590,5500,5500,5500,5500,0
|
|
20240307,161000,958603590,5500,5500,5500,5500,0
|
|
20240307,160900,958603590,5500,5500,5500,5500,0
|
|
20240307,160800,958603590,5500,5500,5500,5500,0
|
|
20240307,160700,958603590,5500,5500,5500,5500,0
|
|
20240307,160600,958603590,5500,5500,5500,5500,0
|
|
20240307,160500,958603590,5500,5500,5500,5500,0
|
|
20240307,160400,958603590,5500,5500,5500,5500,0
|
|
20240307,160300,958603590,5500,5500,5500,5500,0
|
|
20240307,160200,958603590,5500,5500,5500,5500,0
|
|
20240307,160100,958603590,5500,5500,5500,5500,0
|
|
20240307,160000,958603590,5500,5500,5500,5500,1672
|
|
20240307,155900,958603590,5500,5500,5500,5500,0
|
|
20240307,155800,958603590,5500,5500,5500,5500,0
|
|
20240307,155700,958603590,5500,5500,5500,5500,0
|
|
20240307,155600,958603590,5500,5500,5500,5500,0
|
|
20240307,155500,958603590,5500,5500,5500,5500,0
|
|
20240307,155400,958603590,5500,5500,5500,5500,0
|
|
20240307,155300,958603590,5500,5500,5500,5500,0
|
|
20240307,155200,958603590,5500,5500,5500,5500,0
|
|
20240307,155100,958603590,5500,5500,5500,5500,0
|
|
20240307,155000,958603590,5500,5500,5500,5500,0
|
|
20240307,154900,958603590,5500,5500,5500,5500,0
|
|
20240307,154800,958603590,5500,5500,5500,5500,0
|
|
20240307,154700,958603590,5500,5500,5500,5500,0
|
|
20240307,154600,958603590,5500,5500,5500,5500,0
|
|
20240307,154500,958603590,5500,5500,5500,5500,0
|
|
20240307,154400,958603590,5500,5500,5500,5500,0
|
|
20240307,154300,958603590,5500,5500,5500,5500,0
|
|
20240307,154200,958603590,5500,5500,5500,5500,0
|
|
20240307,154100,958603590,5500,5500,5500,5500,0
|
|
20240307,154000,958603590,5500,5500,5500,5500,0
|
|
20240307,153900,958603590,5500,5500,5500,5500,0
|
|
20240307,153800,958603590,5500,5500,5500,5500,0
|
|
20240307,153700,958603590,5500,5500,5500,5500,0
|
|
20240307,153600,958603590,5500,5500,5500,5500,0
|
|
20240307,153500,958603590,5500,5500,5500,5500,0
|
|
20240307,153400,958603590,5500,5500,5500,5500,0
|
|
20240307,153300,958603590,5500,5500,5500,5500,0
|
|
20240307,153200,958603590,5500,5500,5500,5500,0
|
|
20240307,153100,958603590,5500,5500,5500,5500,0
|
|
20240307,153000,958603590,5500,5500,5500,5500,3344
|
|
20240307,152900,949407590,5490,5490,5490,5490,0
|
|
20240307,152800,949407590,5490,5490,5490,5490,0
|
|
20240307,152700,949407590,5490,5490,5490,5490,0
|
|
20240307,152600,949407590,5490,5490,5490,5490,0
|
|
20240307,152500,949407590,5490,5490,5490,5490,0
|
|
20240307,152400,949407590,5490,5490,5490,5490,0
|
|
20240307,152300,949407590,5490,5490,5490,5490,0
|
|
20240307,152200,949407590,5490,5490,5490,5490,0
|
|
20240307,152100,949407590,5490,5490,5490,5490,0
|
|
20240307,152000,949407590,5490,5490,5490,5490,0
|
|
20240307,151900,949407590,5490,5430,5490,5400,1589
|
|
20240307,151800,940754610,5440,5450,5450,5430,73
|
|
20240307,151700,940357110,5450,5410,5450,5410,1061
|
|
20240307,151600,934600170,5420,5420,5430,5400,435
|
|
20240307,151500,932248970,5400,5420,5420,5400,2
|
|
20240307,151400,932238150,5430,5410,5430,5410,427
|
|
20240307,151300,929926050,5430,5420,5430,5390,426
|
|
20240307,151200,927625600,5400,5400,5400,5400,1
|
|
20240307,151100,927620200,5430,5410,5430,5390,828
|
|
20240307,151000,923148620,5430,5410,5430,5400,545
|
|
20240307,150900,920200150,5430,5410,5430,5410,417
|
|
20240307,150800,917944130,5410,5420,5430,5410,563
|
|
20240307,150700,914895130,5430,5410,5430,5400,2026
|
|
20240307,150600,903915400,5410,5400,5410,5400,430
|
|
20240307,150500,901593360,5410,5390,5410,5390,723
|
|
20240307,150400,897694230,5390,5400,5410,5390,740
|
|
20240307,150300,893698220,5410,5400,5410,5400,2
|
|
20240307,150200,893687410,5420,5400,5420,5390,725
|
|
20240307,150100,889774470,5410,5410,5420,5400,268
|
|
20240307,150000,888327210,5400,5400,5420,5400,503
|
|
20240307,145900,885608980,5400,5410,5410,5400,427
|
|
20240307,145800,883303170,5400,5410,5410,5390,1466
|
|
20240307,145700,875389550,5410,5400,5410,5400,214
|
|
20240307,145600,874233940,5400,5400,5410,5400,638
|
|
20240307,145500,870788710,5410,5410,5420,5400,200
|
|
20240307,145400,869706710,5420,5410,5420,5400,1357
|
|
20240307,145300,862369470,5410,5410,5410,5400,2191
|
|
20240307,145200,850523950,5410,5420,5420,5410,304
|
|
20240307,145100,848879280,5410,5420,5420,5410,2
|
|
20240307,145000,848868450,5410,5420,5420,5410,491
|
|
20240307,144900,846212130,5410,5410,5410,5410,0
|
|
20240307,144800,846212130,5410,5410,5420,5410,31
|
|
20240307,144700,846044400,5420,5410,5420,5410,2
|
|
20240307,144600,846033570,5410,5410,5420,5410,296
|
|
20240307,144500,844432200,5420,5420,5420,5420,1
|
|
20240307,144400,844426780,5410,5410,5420,5410,556
|
|
20240307,144300,841413820,5420,5410,5420,5410,2
|
|
20240307,144200,841402990,5420,5400,5430,5400,292
|
|
20240307,144100,839826090,5410,5410,5410,5410,1389
|
|
20240307,144000,832311600,5400,5410,5440,5400,391
|
|
20240307,143900,830196270,5400,5400,5400,5400,1
|
|
20240307,143800,830190870,5440,5410,5440,5400,832
|
|
20240307,143700,825692050,5410,5440,5440,5410,55
|
|
20240307,143600,825394470,5400,5420,5420,5400,196
|
|
20240307,143500,824334010,5410,5420,5420,5410,390
|
|
20240307,143400,822224100,5440,5400,5440,5400,919
|
|
20240307,143300,817250740,5400,5410,5420,5400,789
|
|
20240307,143200,812982340,5400,5400,5400,5400,1
|
|
20240307,143100,812976940,5400,5400,5400,5400,1
|
|
20240307,143000,812971540,5400,5400,5420,5400,198
|
|
20240307,142900,811902320,5400,5400,5400,5400,871
|
|
20240307,142800,807198920,5410,5400,5410,5400,5
|
|
20240307,142700,807171910,5410,5400,5410,5400,202
|
|
20240307,142600,806079100,5410,5390,5410,5390,667
|
|
20240307,142500,802476360,5390,5400,5400,5390,497
|
|
20240307,142400,799795400,5410,5410,5410,5400,10
|
|
20240307,142300,799741310,5410,5400,5410,5390,1447
|
|
20240307,142200,791926130,5400,5390,5400,5390,2
|
|
20240307,142100,791915340,5400,5400,5400,5390,288
|
|
20240307,142000,790362980,5390,5400,5400,5390,28
|
|
20240307,141900,790211880,5400,5400,5400,5390,343
|
|
20240307,141800,788359690,5400,5410,5410,5390,336
|
|
20240307,141700,786545280,5400,5390,5400,5390,700
|
|
20240307,141600,782768110,5400,5390,5400,5390,207
|
|
20240307,141500,781652360,5400,5390,5400,5380,284
|
|
20240307,141400,780120930,5390,5380,5390,5380,439
|
|
20240307,141300,777754730,5390,5380,5390,5380,1258
|
|
20240307,141200,770986680,5390,5390,5390,5380,52
|
|
20240307,141100,770706410,5390,5380,5390,5380,7
|
|
20240307,141000,770668690,5390,5380,5390,5380,3
|
|
20240307,140900,770652530,5390,5380,5390,5370,1082
|
|
20240307,140800,764834190,5360,5360,5360,5360,1
|
|
20240307,140700,764828830,5370,5360,5370,5360,408
|
|
20240307,140600,762637880,5370,5370,5370,5370,1214
|
|
20240307,140500,756118700,5370,5370,5370,5370,283
|
|
20240307,140400,754598990,5380,5380,5380,5370,139
|
|
20240307,140300,753851180,5370,5370,5370,5370,28
|
|
20240307,140200,753700820,5380,5370,5380,5370,9
|
|
20240307,140100,753652410,5380,5380,5380,5370,536
|
|
20240307,140000,750771020,5370,5380,5380,5370,1562
|
|
20240307,135900,742381980,5370,5370,5370,5370,1
|
|
20240307,135800,742376610,5370,5370,5370,5370,36
|
|
20240307,135700,742183290,5370,5370,5370,5370,283
|
|
20240307,135600,740663580,5370,5370,5370,5370,1
|
|
20240307,135500,740658210,5370,5370,5370,5370,1
|
|
20240307,135400,740652840,5370,5370,5370,5370,202
|
|
20240307,135300,739568100,5370,5370,5370,5360,1579
|
|
20240307,135200,731091180,5370,5380,5380,5370,594
|
|
20240307,135100,727899400,5360,5360,5360,5360,1
|
|
20240307,135000,727894040,5370,5380,5380,5370,206
|
|
20240307,134900,726787320,5370,5370,5380,5370,1579
|
|
20240307,134800,718307390,5380,5380,5380,5370,70
|
|
20240307,134700,717930800,5380,5380,5380,5370,35
|
|
20240307,134600,717742510,5380,5390,5390,5370,191
|
|
20240307,134500,716713940,5380,5360,5380,5360,3026
|
|
20240307,134400,700459230,5360,5360,5360,5360,6
|
|
20240307,134300,700427070,5360,5360,5360,5360,1
|
|
20240307,134200,700421710,5370,5360,5370,5360,19
|
|
20240307,134100,700319690,5360,5360,5360,5360,284
|
|
20240307,134000,698797450,5360,5360,5360,5360,1
|
|
20240307,133900,698792090,5360,5360,5360,5360,1
|
|
20240307,133800,698786730,5360,5350,5360,5350,205
|
|
20240307,133700,697687940,5360,5360,5370,5360,1079
|
|
20240307,133600,691904440,5360,5370,5370,5360,675
|
|
20240307,133500,688279700,5370,5370,5370,5370,1
|
|
20240307,133400,688274330,5370,5360,5370,5360,589
|
|
20240307,133300,685111410,5360,5360,5360,5360,0
|
|
20240307,133200,685111410,5360,5360,5370,5360,1676
|
|
20240307,133100,676126040,5360,5350,5360,5350,21
|
|
20240307,133000,676013490,5350,5350,5350,5350,1
|
|
20240307,132900,676008140,5360,5360,5360,5360,10
|
|
20240307,132800,675954540,5350,5350,5350,5350,285
|
|
20240307,132700,674429790,5350,5350,5350,5350,1663
|
|
20240307,132600,665532740,5360,5350,5360,5350,4
|
|
20240307,132500,665511310,5360,5360,5360,5360,10
|
|
20240307,132400,665457710,5360,5350,5360,5340,1767
|
|
20240307,132300,656007080,5350,5360,5360,5350,1937
|
|
20240307,132200,645642110,5360,5350,5360,5350,242
|
|
20240307,132100,644345000,5360,5360,5370,5360,98
|
|
20240307,132000,643819710,5370,5340,5370,5340,1169
|
|
20240307,131900,637563530,5340,5340,5350,5340,1316
|
|
20240307,131800,630535070,5350,5340,5350,5340,149
|
|
20240307,131700,629738380,5340,5340,5350,5340,95
|
|
20240307,131600,629230610,5340,5340,5350,5340,641
|
|
20240307,131500,625804830,5340,5340,5340,5340,214
|
|
20240307,131400,624662070,5350,5350,5350,5350,50
|
|
20240307,131300,624394570,5340,5350,5350,5340,342
|
|
20240307,131200,622564880,5350,5350,5350,5340,1369
|
|
20240307,131100,615243570,5350,5340,5350,5340,102
|
|
20240307,131000,614697880,5350,5340,5350,5340,47
|
|
20240307,130900,614446470,5340,5350,5350,5340,4
|
|
20240307,130800,614425080,5350,5350,5350,5340,905
|
|
20240307,130700,609588300,5350,5350,5350,5350,579
|
|
20240307,130600,606490650,5350,5350,5350,5350,0
|
|
20240307,130500,606490650,5350,5350,5350,5350,395
|
|
20240307,130400,604377400,5340,5360,5360,5340,290
|
|
20240307,130300,602826600,5360,5350,5360,5340,1027
|
|
20240307,130200,597332150,5350,5350,5350,5350,4102
|
|
20240307,130100,575386450,5350,5360,5360,5350,151
|
|
20240307,130000,574577100,5360,5360,5360,5360,535
|
|
20240307,125900,571709500,5360,5350,5360,5350,365
|
|
20240307,125800,569753110,5360,5360,5360,5360,233
|
|
20240307,125700,568504230,5350,5360,5360,5350,751
|
|
20240307,125600,564478880,5360,5360,5360,5350,544
|
|
20240307,125500,561565930,5360,5350,5360,5350,1621
|
|
20240307,125400,552893300,5350,5360,5360,5350,165
|
|
20240307,125300,552008930,5350,5350,5350,5350,5
|
|
20240307,125200,551982180,5350,5350,5350,5350,288
|
|
20240307,125100,550441380,5350,5350,5350,5350,4
|
|
20240307,125000,550419980,5350,5350,5350,5350,41
|
|
20240307,124900,550200630,5350,5350,5350,5350,417
|
|
20240307,124800,547969680,5360,5360,5360,5350,454
|
|
20240307,124700,545536250,5360,5370,5370,5360,4287
|
|
20240307,124600,522539860,5370,5370,5370,5370,447
|
|
20240307,124500,520139470,5370,5370,5370,5370,5
|
|
20240307,124400,520112620,5370,5370,5370,5370,289
|
|
20240307,124300,518560690,5370,5370,5370,5370,1
|
|
20240307,124200,518555320,5370,5370,5370,5370,4
|
|
20240307,124100,518533840,5370,5370,5370,5370,5
|
|
20240307,124000,518506990,5370,5380,5380,5370,205
|
|
20240307,123900,517404140,5380,5370,5380,5370,302
|
|
20240307,123800,515782350,5370,5370,5370,5370,4
|
|
20240307,123700,515760870,5370,5380,5380,5370,187
|
|
20240307,123600,514754820,5380,5370,5380,5370,10
|
|
20240307,123500,514701110,5370,5370,5370,5370,288
|
|
20240307,123400,513154550,5370,5370,5370,5370,4
|
|
20240307,123300,513133070,5370,5370,5370,5370,1
|
|
20240307,123200,513127700,5370,5380,5380,5370,4
|
|
20240307,123100,513106190,5380,5370,5380,5370,294
|
|
20240307,123000,511527310,5370,5370,5370,5370,0
|
|
20240307,122900,511527310,5370,5370,5370,5370,506
|
|
20240307,122800,508810090,5370,5370,5370,5370,1432
|
|
20240307,122700,501120250,5380,5370,5380,5370,287
|
|
20240307,122600,499579040,5380,5380,5380,5380,6908
|
|
20240307,122500,462414000,5380,5380,5380,5380,1
|
|
20240307,122400,462408620,5380,5380,5380,5380,1
|
|
20240307,122300,462403240,5380,5380,5390,5380,3642
|
|
20240307,122200,442808280,5370,5370,5370,5370,4
|
|
20240307,122100,442786800,5370,5370,5370,5370,4
|
|
20240307,122000,442765320,5370,5370,5370,5370,10
|
|
20240307,121900,442711620,5380,5380,5380,5380,2159
|
|
20240307,121800,431096200,5380,5380,5380,5380,0
|
|
20240307,121700,431096200,5380,5390,5390,5380,4
|
|
20240307,121600,431074650,5380,5380,5380,5380,1
|
|
20240307,121500,431069270,5380,5380,5380,5380,285
|
|
20240307,121400,429535970,5380,5380,5380,5380,0
|
|
20240307,121300,429535970,5380,5380,5380,5380,2736
|
|
20240307,121200,414816290,5370,5370,5370,5370,4
|
|
20240307,121100,414794810,5370,5370,5370,5370,1263
|
|
20240307,121000,408012500,5370,5370,5370,5370,4
|
|
20240307,120900,407991020,5380,5380,5380,5380,177
|
|
20240307,120800,407038760,5380,5380,5380,5380,1
|
|
20240307,120700,407033380,5380,5370,5380,5370,3417
|
|
20240307,120600,388652800,5370,5370,5380,5370,27
|
|
20240307,120500,388507630,5370,5370,5370,5370,1
|
|
20240307,120400,388502260,5370,5380,5380,5370,101
|
|
20240307,120300,387958890,5370,5370,5380,5370,368
|
|
20240307,120200,385982690,5370,5370,5370,5370,4
|
|
20240307,120100,385961210,5370,5380,5380,5370,9
|
|
20240307,120000,385912830,5370,5370,5370,5370,1
|
|
20240307,115900,385907460,5370,5370,5370,5370,284
|
|
20240307,115800,384382380,5370,5370,5370,5370,0
|
|
20240307,115700,384382380,5370,5370,5370,5370,1
|
|
20240307,115600,384377010,5370,5380,5380,5370,952
|
|
20240307,115500,379255260,5380,5370,5380,5370,289
|
|
20240307,115400,377703300,5380,5380,5380,5380,0
|
|
20240307,115300,377703300,5380,5380,5380,5370,134
|
|
20240307,115200,376982390,5380,5370,5380,5370,201
|
|
20240307,115100,375901020,5380,5380,5390,5370,678
|
|
20240307,115000,372254840,5390,5390,5400,5390,200
|
|
20240307,114900,371176800,5380,5390,5410,5380,353
|
|
20240307,114800,369275120,5380,5370,5380,5360,3131
|
|
20240307,114700,352436550,5370,5350,5370,5350,2382
|
|
20240307,114600,339669150,5360,5360,5360,5360,826
|
|
20240307,114500,335241790,5360,5360,5360,5360,5
|
|
20240307,114400,335214990,5360,5360,5360,5360,4
|
|
20240307,114300,335193550,5360,5360,5370,5360,24
|
|
20240307,114200,335064710,5370,5360,5370,5360,328
|
|
20240307,114100,333306280,5360,5370,5370,5360,15
|
|
20240307,114000,333225860,5370,5360,5370,5360,38
|
|
20240307,113900,333021810,5370,5370,5370,5370,2591
|
|
20240307,113800,319108140,5370,5380,5380,5370,340
|
|
20240307,113700,317281770,5370,5380,5380,5370,2064
|
|
20240307,113600,306177460,5380,5370,5380,5370,2125
|
|
20240307,113500,294745390,5370,5370,5370,5370,8
|
|
20240307,113400,294702430,5370,5370,5370,5370,288
|
|
20240307,113300,293155870,5370,5370,5370,5370,5
|
|
20240307,113200,293129020,5380,5370,5380,5370,35
|
|
20240307,113100,292940870,5380,5370,5380,5370,6
|
|
20240307,113000,292908640,5380,5370,5380,5370,290
|
|
20240307,112900,291351320,5370,5380,5380,5370,41
|
|
20240307,112800,291130750,5380,5380,5380,5380,777
|
|
20240307,112700,286950490,5380,5380,5380,5380,5
|
|
20240307,112600,286923590,5390,5380,5390,5380,499
|
|
20240307,112500,284238960,5380,5380,5380,5380,5
|
|
20240307,112400,284212060,5380,5390,5390,5380,25
|
|
20240307,112300,284077360,5380,5380,5380,5380,1
|
|
20240307,112200,284071980,5380,5390,5390,5380,289
|
|
20240307,112100,282517110,5380,5380,5380,5380,1
|
|
20240307,112000,282511730,5380,5380,5380,5380,1
|
|
20240307,111900,282506350,5380,5380,5380,5380,0
|
|
20240307,111800,282506350,5380,5390,5390,5380,416
|
|
20240307,111700,280266960,5390,5390,5400,5390,922
|
|
20240307,111600,275290300,5390,5390,5390,5380,233
|
|
20240307,111500,274034710,5380,5380,5380,5380,1571
|
|
20240307,111400,265582730,5370,5370,5380,5370,334
|
|
20240307,111300,263788650,5370,5380,5380,5370,101
|
|
20240307,111200,263245280,5380,5380,5380,5370,304
|
|
20240307,111100,261609770,5380,5370,5380,5370,383
|
|
20240307,111000,259552730,5370,5380,5390,5370,1830
|
|
20240307,110900,249707230,5380,5380,5380,5380,1
|
|
20240307,110800,249701850,5390,5390,5390,5380,1188
|
|
20240307,110700,243298540,5390,5380,5390,5380,750
|
|
20240307,110600,239256080,5380,5380,5380,5380,292
|
|
20240307,110500,237685120,5380,5390,5390,5380,2
|
|
20240307,110400,237674350,5380,5380,5380,5380,5
|
|
20240307,110300,237647450,5390,5390,5390,5390,3
|
|
20240307,110200,237631280,5380,5380,5390,5380,296
|
|
20240307,110100,236038740,5390,5390,5390,5390,1267
|
|
20240307,110000,229209610,5390,5380,5390,5380,3
|
|
20240307,105900,229193450,5390,5390,5390,5390,0
|
|
20240307,105800,229193450,5390,5380,5390,5380,289
|
|
20240307,105700,227638580,5390,5390,5390,5390,95
|
|
20240307,105600,227126530,5400,5390,5400,5390,991
|
|
20240307,105500,221785020,5390,5390,5390,5390,0
|
|
20240307,105400,221785020,5390,5380,5390,5380,284
|
|
20240307,105300,220257090,5390,5380,5390,5380,500
|
|
20240307,105200,217564780,5380,5380,5380,5380,730
|
|
20240307,105100,213637380,5380,5380,5380,5380,784
|
|
20240307,105000,209419460,5380,5380,5380,5380,1
|
|
20240307,104900,209414080,5370,5390,5390,5370,484
|
|
20240307,104800,206810750,5380,5380,5380,5380,572
|
|
20240307,104700,203733390,5380,5370,5380,5370,607
|
|
20240307,104600,200467840,5380,5390,5390,5370,2061
|
|
20240307,104500,189379240,5390,5390,5390,5380,476
|
|
20240307,104400,186816440,5390,5390,5390,5390,121
|
|
20240307,104300,186164250,5390,5390,5390,5390,372
|
|
20240307,104200,184159170,5390,5390,5390,5390,625
|
|
20240307,104100,180790420,5390,5410,5420,5390,6818
|
|
20240307,104000,143973300,5410,5410,5410,5410,834
|
|
20240307,103900,139461360,5410,5410,5420,5410,253
|
|
20240307,103800,138092230,5410,5410,5410,5410,986
|
|
20240307,103700,132757970,5410,5420,5420,5410,1368
|
|
20240307,103600,125357060,5420,5420,5420,5420,150
|
|
20240307,103500,124544060,5420,5410,5420,5410,1144
|
|
20240307,103400,118354750,5420,5430,5430,5420,45
|
|
20240307,103300,118110670,5410,5430,5430,5410,792
|
|
20240307,103200,113818320,5430,5430,5430,5430,8
|
|
20240307,103100,113774880,5420,5420,5420,5420,0
|
|
20240307,103000,113774880,5420,5420,5420,5420,0
|
|
20240307,102900,113774880,5420,5430,5430,5420,1948
|
|
20240307,102800,103216610,5430,5430,5430,5430,663
|
|
20240307,102700,99616520,5430,5430,5430,5430,303
|
|
20240307,102600,97971230,5430,5440,5440,5430,89
|
|
20240307,102500,97487770,5470,5440,5470,5420,487
|
|
20240307,102400,94846050,5440,5430,5440,5420,761
|
|
20240307,102300,90713770,5430,5420,5430,5420,92
|
|
20240307,102200,90214810,5420,5430,5430,5420,445
|
|
20240307,102100,87798860,5430,5440,5440,5430,860
|
|
20240307,102000,83128850,5450,5450,5450,5450,4
|
|
20240307,101900,83107050,5450,5450,5450,5450,0
|
|
20240307,101800,83107050,5450,5440,5450,5440,217
|
|
20240307,101700,81926410,5440,5450,5450,5440,541
|
|
20240307,101600,78980780,5450,5460,5460,5450,483
|
|
20240307,101500,76344600,5460,5470,5470,5460,206
|
|
20240307,101400,75219730,5470,5470,5470,5470,0
|
|
20240307,101300,75219730,5470,5470,5470,5460,346
|
|
20240307,101200,73329960,5470,5470,5470,5470,11
|
|
20240307,101100,73269790,5460,5460,5460,5460,0
|
|
20240307,101000,73269790,5460,5450,5460,5450,380
|
|
20240307,100900,71195030,5460,5450,5460,5450,16
|
|
20240307,100800,71107760,5450,5450,5450,5450,1
|
|
20240307,100700,71102310,5450,5440,5450,5440,32
|
|
20240307,100600,70928190,5440,5430,5440,5430,536
|
|
20240307,100500,68012850,5440,5440,5440,5420,333
|
|
20240307,100400,66205310,5440,5430,5440,5430,51
|
|
20240307,100300,65928370,5440,5430,5440,5430,15
|
|
20240307,100200,65846840,5440,5430,5440,5420,3354
|
|
20240307,100100,47663710,5440,5440,5440,5430,15
|
|
20240307,100000,47582240,5440,5440,5440,5440,31
|
|
20240307,095900,47413600,5450,5440,5450,5440,20
|
|
20240307,095800,47304640,5450,5450,5450,5450,13
|
|
20240307,095700,47233790,5450,5440,5450,5440,1041
|
|
20240307,095600,41570400,5450,5450,5450,5450,1
|
|
20240307,095500,41564950,5440,5440,5440,5440,1
|
|
20240307,095400,41559510,5450,5450,5450,5450,1
|
|
20240307,095300,41554060,5440,5440,5440,5440,11
|
|
20240307,095200,41494220,5430,5430,5430,5430,6
|
|
20240307,095100,41461640,5430,5440,5440,5430,950
|
|
20240307,095000,36300030,5460,5460,5460,5450,1668
|
|
20240307,094900,27208800,5460,5450,5460,5450,63
|
|
20240307,094800,26864840,5450,5450,5450,5450,40
|
|
20240307,094700,26646840,5450,5460,5460,5450,266
|
|
20240307,094600,25194490,5460,5460,5460,5460,2
|
|
20240307,094500,25183570,5460,5460,5460,5460,3
|
|
20240307,094400,25167190,5460,5460,5460,5460,4
|
|
20240307,094300,25145350,5470,5470,5470,5470,3
|
|
20240307,094200,25128940,5470,5470,5470,5470,0
|
|
20240307,094100,25128940,5470,5470,5470,5470,0
|
|
20240307,094000,25128940,5470,5470,5470,5470,3
|
|
20240307,093900,25112530,5470,5470,5470,5470,86
|
|
20240307,093800,24642110,5480,5480,5480,5480,3
|
|
20240307,093700,24625670,5470,5470,5470,5470,111
|
|
20240307,093600,24018500,5470,5480,5480,5470,8
|
|
20240307,093500,23974710,5470,5480,5480,5470,16
|
|
20240307,093400,23887180,5480,5480,5480,5480,25
|
|
20240307,093300,23750180,5480,5480,5480,5480,1
|
|
20240307,093200,23744700,5480,5480,5480,5480,0
|
|
20240307,093100,23744700,5480,5480,5480,5470,26
|
|
20240307,093000,23602360,5470,5470,5470,5470,910
|
|
20240307,092900,18624660,5480,5480,5480,5480,20
|
|
20240307,092800,18515060,5470,5470,5470,5470,145
|
|
20240307,092700,17721910,5470,5470,5470,5470,21
|
|
20240307,092600,17607040,5460,5460,5460,5460,5
|
|
20240307,092500,17579740,5460,5460,5460,5460,2
|
|
20240307,092400,17568820,5460,5470,5470,5460,64
|
|
20240307,092300,17219370,5470,5460,5470,5460,16
|
|
20240307,092200,17131980,5450,5450,5450,5450,0
|
|
20240307,092100,17131980,5450,5470,5470,5450,623
|
|
20240307,092000,13734180,5470,5470,5470,5470,8
|
|
20240307,091900,13690420,5460,5460,5460,5460,5
|
|
20240307,091800,13663120,5460,5460,5460,5460,4
|
|
20240307,091700,13641280,5460,5460,5460,5460,11
|
|
20240307,091600,13581220,5460,5450,5460,5450,333
|
|
20240307,091500,11763350,5460,5460,5460,5460,7
|
|
20240307,091400,11725130,5470,5460,5470,5460,242
|
|
20240307,091300,10403540,5460,5470,5470,5460,199
|
|
20240307,091200,9316910,5470,5470,5470,5460,740
|
|
20240307,091100,5276020,5470,5470,5470,5470,2
|
|
20240307,091000,5265080,5480,5480,5480,5470,62
|
|
20240307,090900,4925390,5500,5500,5500,5500,6
|
|
20240307,090800,4892390,5500,5500,5500,5500,0
|
|
20240307,090700,4892390,5500,5500,5500,5500,18
|
|
20240307,090600,4793390,5480,5480,5480,5480,1
|
|
20240307,090500,4787910,5480,5480,5480,5480,281
|
|
20240307,090400,3248030,5480,5480,5480,5480,99
|
|
20240307,090300,2705510,5540,5540,5540,5540,0
|
|
20240307,090200,2705510,5540,5540,5540,5540,1
|
|
20240307,090100,2699970,5540,5540,5540,5540,0
|
|
20240307,090000,2699970,5540,5550,5550,5450,492
|