603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,190000,685648220,5600,5600,5600,5600,3039
|
|
20240313,185900,685648220,5600,5600,5600,5600,0
|
|
20240313,185800,685648220,5600,5600,5600,5600,0
|
|
20240313,185700,685648220,5600,5600,5600,5600,0
|
|
20240313,185600,685648220,5600,5600,5600,5600,0
|
|
20240313,185500,685648220,5600,5600,5600,5600,0
|
|
20240313,185400,685648220,5600,5600,5600,5600,0
|
|
20240313,185300,685648220,5600,5600,5600,5600,0
|
|
20240313,185200,685648220,5600,5600,5600,5600,0
|
|
20240313,185100,685648220,5600,5600,5600,5600,0
|
|
20240313,185000,685648220,5600,5600,5600,5600,0
|
|
20240313,184900,685648220,5600,5600,5600,5600,0
|
|
20240313,184800,685648220,5600,5600,5600,5600,0
|
|
20240313,184700,685648220,5600,5600,5600,5600,0
|
|
20240313,184600,685648220,5600,5600,5600,5600,0
|
|
20240313,184500,685648220,5600,5600,5600,5600,0
|
|
20240313,184400,685648220,5600,5600,5600,5600,0
|
|
20240313,184300,685648220,5600,5600,5600,5600,0
|
|
20240313,184200,685648220,5600,5600,5600,5600,0
|
|
20240313,184100,685648220,5600,5600,5600,5600,0
|
|
20240313,184000,685648220,5600,5600,5600,5600,0
|
|
20240313,183900,685648220,5600,5600,5600,5600,0
|
|
20240313,183800,685648220,5600,5600,5600,5600,0
|
|
20240313,183700,685648220,5600,5600,5600,5600,0
|
|
20240313,183600,685648220,5600,5600,5600,5600,0
|
|
20240313,183500,685648220,5600,5600,5600,5600,0
|
|
20240313,183400,685648220,5600,5600,5600,5600,0
|
|
20240313,183300,685648220,5600,5600,5600,5600,0
|
|
20240313,183200,685648220,5600,5600,5600,5600,0
|
|
20240313,183100,685648220,5600,5600,5600,5600,0
|
|
20240313,183000,685648220,5600,5600,5600,5600,3039
|
|
20240313,182900,685648220,5600,5600,5600,5600,0
|
|
20240313,182800,685648220,5600,5600,5600,5600,0
|
|
20240313,182700,685648220,5600,5600,5600,5600,0
|
|
20240313,182600,685648220,5600,5600,5600,5600,0
|
|
20240313,182500,685648220,5600,5600,5600,5600,0
|
|
20240313,182400,685648220,5600,5600,5600,5600,0
|
|
20240313,182300,685648220,5600,5600,5600,5600,0
|
|
20240313,182200,685648220,5600,5600,5600,5600,0
|
|
20240313,182100,685648220,5600,5600,5600,5600,0
|
|
20240313,182000,685648220,5600,5600,5600,5600,0
|
|
20240313,181900,685648220,5600,5600,5600,5600,0
|
|
20240313,181800,685648220,5600,5600,5600,5600,0
|
|
20240313,181700,685648220,5600,5600,5600,5600,0
|
|
20240313,181600,685648220,5600,5600,5600,5600,0
|
|
20240313,181500,685648220,5600,5600,5600,5600,0
|
|
20240313,181400,685648220,5600,5600,5600,5600,0
|
|
20240313,181300,685648220,5600,5600,5600,5600,0
|
|
20240313,181200,685648220,5600,5600,5600,5600,0
|
|
20240313,181100,685648220,5600,5600,5600,5600,0
|
|
20240313,181000,685648220,5600,5600,5600,5600,0
|
|
20240313,180900,685648220,5600,5600,5600,5600,0
|
|
20240313,180800,685648220,5600,5600,5600,5600,0
|
|
20240313,180700,685648220,5600,5600,5600,5600,0
|
|
20240313,180600,685648220,5600,5600,5600,5600,0
|
|
20240313,180500,685648220,5600,5600,5600,5600,0
|
|
20240313,180400,685648220,5600,5600,5600,5600,0
|
|
20240313,180300,685648220,5600,5600,5600,5600,0
|
|
20240313,180200,685648220,5600,5600,5600,5600,0
|
|
20240313,180100,685648220,5600,5600,5600,5600,0
|
|
20240313,180000,685648220,5600,5600,5600,5600,3039
|
|
20240313,175900,685648220,5600,5600,5600,5600,0
|
|
20240313,175800,685648220,5600,5600,5600,5600,0
|
|
20240313,175700,685648220,5600,5600,5600,5600,0
|
|
20240313,175600,685648220,5600,5600,5600,5600,0
|
|
20240313,175500,685648220,5600,5600,5600,5600,0
|
|
20240313,175400,685648220,5600,5600,5600,5600,0
|
|
20240313,175300,685648220,5600,5600,5600,5600,0
|
|
20240313,175200,685648220,5600,5600,5600,5600,0
|
|
20240313,175100,685648220,5600,5600,5600,5600,0
|
|
20240313,175000,685648220,5600,5600,5600,5600,0
|
|
20240313,174900,685648220,5600,5600,5600,5600,0
|
|
20240313,174800,685648220,5600,5600,5600,5600,0
|
|
20240313,174700,685648220,5600,5600,5600,5600,0
|
|
20240313,174600,685648220,5600,5600,5600,5600,0
|
|
20240313,174500,685648220,5600,5600,5600,5600,0
|
|
20240313,174400,685648220,5600,5600,5600,5600,0
|
|
20240313,174300,685648220,5600,5600,5600,5600,0
|
|
20240313,174200,685648220,5600,5600,5600,5600,0
|
|
20240313,174100,685648220,5600,5600,5600,5600,0
|
|
20240313,174000,685648220,5600,5600,5600,5600,0
|
|
20240313,173900,685648220,5600,5600,5600,5600,0
|
|
20240313,173800,685648220,5600,5600,5600,5600,0
|
|
20240313,173700,685648220,5600,5600,5600,5600,0
|
|
20240313,173600,685648220,5600,5600,5600,5600,0
|
|
20240313,173500,685648220,5600,5600,5600,5600,0
|
|
20240313,173400,685648220,5600,5600,5600,5600,0
|
|
20240313,173300,685648220,5600,5600,5600,5600,0
|
|
20240313,173200,685648220,5600,5600,5600,5600,0
|
|
20240313,173100,685648220,5600,5600,5600,5600,0
|
|
20240313,173000,685648220,5600,5600,5600,5600,3039
|
|
20240313,172900,685648220,5600,5600,5600,5600,0
|
|
20240313,172800,685648220,5600,5600,5600,5600,0
|
|
20240313,172700,685648220,5600,5600,5600,5600,0
|
|
20240313,172600,685648220,5600,5600,5600,5600,0
|
|
20240313,172500,685648220,5600,5600,5600,5600,0
|
|
20240313,172400,685648220,5600,5600,5600,5600,0
|
|
20240313,172300,685648220,5600,5600,5600,5600,0
|
|
20240313,172200,685648220,5600,5600,5600,5600,0
|
|
20240313,172100,685648220,5600,5600,5600,5600,0
|
|
20240313,172000,685648220,5600,5600,5600,5600,0
|
|
20240313,171900,685648220,5600,5600,5600,5600,0
|
|
20240313,171800,685648220,5600,5600,5600,5600,0
|
|
20240313,171700,685648220,5600,5600,5600,5600,0
|
|
20240313,171600,685648220,5600,5600,5600,5600,0
|
|
20240313,171500,685648220,5600,5600,5600,5600,0
|
|
20240313,171400,685648220,5600,5600,5600,5600,0
|
|
20240313,171300,685648220,5600,5600,5600,5600,0
|
|
20240313,171200,685648220,5600,5600,5600,5600,0
|
|
20240313,171100,685648220,5600,5600,5600,5600,0
|
|
20240313,171000,685648220,5600,5600,5600,5600,0
|
|
20240313,170900,685648220,5600,5600,5600,5600,0
|
|
20240313,170800,685648220,5600,5600,5600,5600,0
|
|
20240313,170700,685648220,5600,5600,5600,5600,0
|
|
20240313,170600,685648220,5600,5600,5600,5600,0
|
|
20240313,170500,685648220,5600,5600,5600,5600,0
|
|
20240313,170400,685648220,5600,5600,5600,5600,0
|
|
20240313,170300,685648220,5600,5600,5600,5600,0
|
|
20240313,170200,685648220,5600,5600,5600,5600,0
|
|
20240313,170100,685648220,5600,5600,5600,5600,0
|
|
20240313,170000,685648220,5600,5600,5600,5600,3039
|
|
20240313,165900,685648220,5600,5600,5600,5600,0
|
|
20240313,165800,685648220,5600,5600,5600,5600,0
|
|
20240313,165700,685648220,5600,5600,5600,5600,0
|
|
20240313,165600,685648220,5600,5600,5600,5600,0
|
|
20240313,165500,685648220,5600,5600,5600,5600,0
|
|
20240313,165400,685648220,5600,5600,5600,5600,0
|
|
20240313,165300,685648220,5600,5600,5600,5600,0
|
|
20240313,165200,685648220,5600,5600,5600,5600,0
|
|
20240313,165100,685648220,5600,5600,5600,5600,0
|
|
20240313,165000,685648220,5600,5600,5600,5600,0
|
|
20240313,164900,685648220,5600,5600,5600,5600,0
|
|
20240313,164800,685648220,5600,5600,5600,5600,0
|
|
20240313,164700,685648220,5600,5600,5600,5600,0
|
|
20240313,164600,685648220,5600,5600,5600,5600,0
|
|
20240313,164500,685648220,5600,5600,5600,5600,0
|
|
20240313,164400,685648220,5600,5600,5600,5600,0
|
|
20240313,164300,685648220,5600,5600,5600,5600,0
|
|
20240313,164200,685648220,5600,5600,5600,5600,0
|
|
20240313,164100,685648220,5600,5600,5600,5600,0
|
|
20240313,164000,685648220,5600,5600,5600,5600,0
|
|
20240313,163900,685648220,5600,5600,5600,5600,0
|
|
20240313,163800,685648220,5600,5600,5600,5600,0
|
|
20240313,163700,685648220,5600,5600,5600,5600,0
|
|
20240313,163600,685648220,5600,5600,5600,5600,0
|
|
20240313,163500,685648220,5600,5600,5600,5600,0
|
|
20240313,163400,685648220,5600,5600,5600,5600,0
|
|
20240313,163300,685648220,5600,5600,5600,5600,0
|
|
20240313,163200,685648220,5600,5600,5600,5600,0
|
|
20240313,163100,685648220,5600,5600,5600,5600,0
|
|
20240313,163000,685648220,5600,5600,5600,5600,3039
|
|
20240313,162900,685648220,5600,5600,5600,5600,0
|
|
20240313,162800,685648220,5600,5600,5600,5600,0
|
|
20240313,162700,685648220,5600,5600,5600,5600,0
|
|
20240313,162600,685648220,5600,5600,5600,5600,0
|
|
20240313,162500,685648220,5600,5600,5600,5600,0
|
|
20240313,162400,685648220,5600,5600,5600,5600,0
|
|
20240313,162300,685648220,5600,5600,5600,5600,0
|
|
20240313,162200,685648220,5600,5600,5600,5600,0
|
|
20240313,162100,685648220,5600,5600,5600,5600,0
|
|
20240313,162000,685648220,5600,5600,5600,5600,0
|
|
20240313,161900,685648220,5600,5600,5600,5600,0
|
|
20240313,161800,685648220,5600,5600,5600,5600,0
|
|
20240313,161700,685648220,5600,5600,5600,5600,0
|
|
20240313,161600,685648220,5600,5600,5600,5600,0
|
|
20240313,161500,685648220,5600,5600,5600,5600,0
|
|
20240313,161400,685648220,5600,5600,5600,5600,0
|
|
20240313,161300,685648220,5600,5600,5600,5600,0
|
|
20240313,161200,685648220,5600,5600,5600,5600,0
|
|
20240313,161100,685648220,5600,5600,5600,5600,0
|
|
20240313,161000,685648220,5600,5600,5600,5600,0
|
|
20240313,160900,685648220,5600,5600,5600,5600,0
|
|
20240313,160800,685648220,5600,5600,5600,5600,0
|
|
20240313,160700,685648220,5600,5600,5600,5600,0
|
|
20240313,160600,685648220,5600,5600,5600,5600,0
|
|
20240313,160500,685648220,5600,5600,5600,5600,0
|
|
20240313,160400,685648220,5600,5600,5600,5600,0
|
|
20240313,160300,685648220,5600,5600,5600,5600,0
|
|
20240313,160200,685648220,5600,5600,5600,5600,0
|
|
20240313,160100,685648220,5600,5600,5600,5600,0
|
|
20240313,160000,685648220,5600,5600,5600,5600,3039
|
|
20240313,155900,685648220,5600,5600,5600,5600,0
|
|
20240313,155800,685648220,5600,5600,5600,5600,0
|
|
20240313,155700,685648220,5600,5600,5600,5600,0
|
|
20240313,155600,685648220,5600,5600,5600,5600,0
|
|
20240313,155500,685648220,5600,5600,5600,5600,0
|
|
20240313,155400,685648220,5600,5600,5600,5600,0
|
|
20240313,155300,685648220,5600,5600,5600,5600,0
|
|
20240313,155200,685648220,5600,5600,5600,5600,0
|
|
20240313,155100,685648220,5600,5600,5600,5600,0
|
|
20240313,155000,685648220,5600,5600,5600,5600,0
|
|
20240313,154900,685648220,5600,5600,5600,5600,0
|
|
20240313,154800,685648220,5600,5600,5600,5600,0
|
|
20240313,154700,685648220,5600,5600,5600,5600,0
|
|
20240313,154600,685648220,5600,5600,5600,5600,0
|
|
20240313,154500,685648220,5600,5600,5600,5600,0
|
|
20240313,154400,685648220,5600,5600,5600,5600,0
|
|
20240313,154300,685648220,5600,5600,5600,5600,0
|
|
20240313,154200,685648220,5600,5600,5600,5600,0
|
|
20240313,154100,685648220,5600,5600,5600,5600,0
|
|
20240313,154000,685648220,5600,5600,5600,5600,0
|
|
20240313,153900,685648220,5600,5600,5600,5600,0
|
|
20240313,153800,685648220,5600,5600,5600,5600,0
|
|
20240313,153700,685648220,5600,5600,5600,5600,0
|
|
20240313,153600,685648220,5600,5600,5600,5600,0
|
|
20240313,153500,685648220,5600,5600,5600,5600,0
|
|
20240313,153400,685648220,5600,5600,5600,5600,0
|
|
20240313,153300,685648220,5600,5600,5600,5600,0
|
|
20240313,153200,685648220,5600,5600,5600,5600,0
|
|
20240313,153100,685648220,5600,5600,5600,5600,0
|
|
20240313,153000,685648220,5600,5600,5600,5600,6078
|
|
20240313,152900,668629820,5590,5590,5590,5590,0
|
|
20240313,152800,668629820,5590,5590,5590,5590,0
|
|
20240313,152700,668629820,5590,5590,5590,5590,0
|
|
20240313,152600,668629820,5590,5590,5590,5590,0
|
|
20240313,152500,668629820,5590,5590,5590,5590,0
|
|
20240313,152400,668629820,5590,5590,5590,5590,0
|
|
20240313,152300,668629820,5590,5590,5590,5590,0
|
|
20240313,152200,668629820,5590,5590,5590,5590,0
|
|
20240313,152100,668629820,5590,5590,5590,5590,0
|
|
20240313,152000,668629820,5590,5590,5590,5590,0
|
|
20240313,151900,668629820,5590,5550,5590,5550,39
|
|
20240313,151800,668412330,5550,5570,5570,5550,1200
|
|
20240313,151700,661745930,5590,5580,5600,5580,6
|
|
20240313,151600,661712420,5580,5590,5600,5580,44
|
|
20240313,151500,661466620,5600,5600,5600,5590,203
|
|
20240313,151400,660330330,5610,5600,5620,5600,152
|
|
20240313,151300,659478100,5620,5600,5620,5570,480
|
|
20240313,151200,656796990,5600,5600,5610,5600,448
|
|
20240313,151100,654287210,5600,5600,5600,5600,1
|
|
20240313,151000,654281610,5610,5590,5610,5570,69
|
|
20240313,150900,653896320,5610,5620,5620,5580,1031
|
|
20240313,150800,648103280,5580,5600,5620,5580,1020
|
|
20240313,150700,642377550,5600,5580,5600,5570,1705
|
|
20240313,150600,632836720,5560,5560,5560,5560,0
|
|
20240313,150500,632836720,5560,5560,5560,5560,1
|
|
20240313,150400,632831160,5570,5560,5570,5560,19
|
|
20240313,150300,632725390,5570,5560,5570,5560,111
|
|
20240313,150200,632107130,5580,5580,5580,5580,20
|
|
20240313,150100,631995530,5580,5570,5580,5560,102
|
|
20240313,150000,631427390,5580,5580,5580,5560,103
|
|
20240313,145900,630852690,5580,5570,5580,5570,173
|
|
20240313,145800,629888960,5580,5580,5580,5580,110
|
|
20240313,145700,629275160,5580,5590,5590,5580,435
|
|
20240313,145600,626843890,5590,5580,5590,5580,2316
|
|
20240313,145500,613905480,5580,5550,5580,5550,23
|
|
20240313,145400,613777440,5560,5550,5560,5550,150
|
|
20240313,145300,612943940,5550,5550,5550,5550,1
|
|
20240313,145200,612938390,5560,5560,5560,5560,0
|
|
20240313,145100,612938390,5560,5550,5560,5550,8
|
|
20240313,145000,612893940,5560,5560,5560,5560,0
|
|
20240313,144900,612893940,5560,5560,5560,5560,100
|
|
20240313,144800,612337940,5570,5570,5570,5570,100
|
|
20240313,144700,611780940,5550,5540,5550,5540,51
|
|
20240313,144600,611497900,5580,5570,5580,5540,9
|
|
20240313,144500,611447970,5540,5560,5580,5540,146
|
|
20240313,144400,610635850,5560,5560,5560,5560,0
|
|
20240313,144300,610635850,5560,5530,5560,5530,1047
|
|
20240313,144200,604817520,5530,5530,5530,5530,1
|
|
20240313,144100,604811990,5550,5550,5550,5550,20
|
|
20240313,144000,604700990,5550,5550,5550,5550,1
|
|
20240313,143900,604695440,5530,5530,5530,5530,1
|
|
20240313,143800,604689910,5550,5520,5550,5520,41
|
|
20240313,143700,604462780,5530,5530,5530,5530,438
|
|
20240313,143600,602040640,5530,5530,5530,5530,50
|
|
20240313,143500,601764140,5530,5530,5530,5530,1
|
|
20240313,143400,601758610,5530,5520,5530,5520,66
|
|
20240313,143300,601393640,5520,5520,5520,5500,380
|
|
20240313,143200,599300570,5520,5540,5540,5520,2
|
|
20240313,143100,599289510,5510,5510,5510,5510,97
|
|
20240313,143000,598755040,5510,5510,5510,5510,1
|
|
20240313,142900,598749530,5550,5520,5550,5490,2127
|
|
20240313,142800,587056820,5520,5520,5520,5520,0
|
|
20240313,142700,587056820,5520,5520,5520,5520,1
|
|
20240313,142600,587051300,5560,5530,5560,5490,2819
|
|
20240313,142500,571529130,5570,5530,5570,5530,10
|
|
20240313,142400,571473710,5530,5560,5570,5530,243
|
|
20240313,142300,570122480,5560,5550,5560,5540,502
|
|
20240313,142200,567340700,5550,5550,5560,5550,114
|
|
20240313,142100,566707950,5560,5560,5560,5560,1
|
|
20240313,142000,566702390,5550,5550,5550,5550,7
|
|
20240313,141900,566663540,5550,5550,5550,5550,50
|
|
20240313,141800,566386040,5550,5570,5570,5550,2
|
|
20240313,141700,566374920,5550,5550,5550,5550,2
|
|
20240313,141600,566363820,5570,5550,5570,5550,2
|
|
20240313,141500,566352700,5570,5560,5570,5560,2
|
|
20240313,141400,566341570,5550,5550,5550,5550,51
|
|
20240313,141300,566058520,5560,5560,5560,5560,47
|
|
20240313,141200,565797200,5560,5560,5560,5560,51
|
|
20240313,141100,565513640,5570,5570,5570,5570,23
|
|
20240313,141000,565385530,5570,5590,5590,5570,207
|
|
20240313,140900,564228420,5590,5550,5590,5540,888
|
|
20240313,140800,559293910,5520,5520,5520,5520,504
|
|
20240313,140700,556511830,5530,5530,5530,5530,4101
|
|
20240313,140600,533833300,5540,5530,5540,5530,115
|
|
20240313,140500,533196500,5540,5540,5540,5540,4
|
|
20240313,140400,533174340,5540,5550,5550,5540,65
|
|
20240313,140300,532813600,5540,5540,5540,5540,101
|
|
20240313,140200,532254060,5540,5540,5540,5540,0
|
|
20240313,140100,532254060,5540,5550,5550,5540,510
|
|
20240313,140000,529428560,5550,5550,5550,5530,17
|
|
20240313,135900,529334270,5550,5520,5550,5520,101
|
|
20240313,135800,528773750,5550,5550,5550,5550,0
|
|
20240313,135700,528773750,5550,5550,5550,5550,70
|
|
20240313,135600,528385250,5520,5560,5560,5520,3071
|
|
20240313,135500,511429310,5540,5540,5540,5540,1
|
|
20240313,135400,511423770,5540,5540,5540,5540,0
|
|
20240313,135300,511423770,5540,5550,5550,5540,605
|
|
20240313,135200,508068940,5550,5550,5550,5550,1
|
|
20240313,135100,508063390,5550,5560,5560,5550,74
|
|
20240313,135000,507652490,5560,5560,5560,5560,0
|
|
20240313,134900,507652490,5560,5560,5560,5560,83
|
|
20240313,134800,507191010,5570,5560,5570,5560,11
|
|
20240313,134700,507129750,5560,5560,5560,5560,1
|
|
20240313,134600,507124190,5570,5570,5570,5570,3
|
|
20240313,134500,507107480,5570,5550,5570,5540,628
|
|
20240313,134400,503621370,5550,5560,5560,5550,1228
|
|
20240313,134300,496803650,5560,5560,5560,5560,3
|
|
20240313,134200,496786970,5560,5560,5560,5560,100
|
|
20240313,134100,496230970,5560,5560,5560,5560,0
|
|
20240313,134000,496230970,5560,5560,5560,5560,1
|
|
20240313,133900,496225410,5560,5560,5560,5560,51
|
|
20240313,133800,495941850,5550,5560,5560,5550,1500
|
|
20240313,133700,487611480,5560,5560,5560,5560,72
|
|
20240313,133600,487211160,5560,5560,5560,5560,1
|
|
20240313,133500,487205600,5560,5570,5570,5560,49
|
|
20240313,133400,486932880,5610,5560,5610,5560,532
|
|
20240313,133300,483955900,5560,5570,5570,5560,364
|
|
20240313,133200,481930590,5570,5570,5570,5570,465
|
|
20240313,133100,479340540,5570,5570,5570,5570,1
|
|
20240313,133000,479334970,5570,5570,5570,5570,6
|
|
20240313,132900,479301550,5580,5580,5580,5580,101
|
|
20240313,132800,478737970,5590,5610,5610,5570,59
|
|
20240313,132700,478407460,5630,5570,5630,5570,500
|
|
20240313,132600,475607480,5560,5560,5560,5560,4
|
|
20240313,132500,475585240,5580,5580,5580,5580,50
|
|
20240313,132400,475306240,5580,5570,5580,5560,28
|
|
20240313,132300,475150280,5580,5570,5580,5570,21
|
|
20240313,132200,475033300,5580,5570,5580,5570,526
|
|
20240313,132100,472103460,5570,5560,5570,5560,24
|
|
20240313,132000,471970000,5570,5560,5570,5560,14
|
|
20240313,131900,471892150,5570,5560,5570,5560,31
|
|
20240313,131800,471719590,5560,5550,5560,5550,306
|
|
20240313,131700,470018730,5550,5550,5550,5550,10
|
|
20240313,131600,469963230,5550,5550,5550,5550,82
|
|
20240313,131500,469508130,5560,5560,5560,5560,102
|
|
20240313,131400,468941010,5560,5570,5570,5550,748
|
|
20240313,131300,464787100,5570,5570,5570,5570,1
|
|
20240313,131200,464781530,5580,5580,5580,5560,52
|
|
20240313,131100,464491390,5560,5620,5620,5560,468
|
|
20240313,131000,461886040,5600,5620,5620,5600,398
|
|
20240313,130900,459649870,5590,5610,5620,5590,54
|
|
20240313,130800,459347950,5590,5590,5590,5590,33
|
|
20240313,130700,459163480,5600,5590,5600,5590,100
|
|
20240313,130600,458604150,5590,5590,5600,5580,2022
|
|
20240313,130500,447310370,5620,5620,5620,5590,346
|
|
20240313,130400,445371400,5620,5640,5640,5620,975
|
|
20240313,130300,439883300,5650,5650,5660,5650,203
|
|
20240313,130200,438736270,5670,5660,5670,5660,214
|
|
20240313,130100,437524670,5660,5660,5680,5660,667
|
|
20240313,130000,433737330,5660,5660,5690,5660,2205
|
|
20240313,125900,421212380,5660,5660,5660,5650,525
|
|
20240313,125800,418240980,5670,5670,5680,5670,1157
|
|
20240313,125700,411680740,5670,5650,5670,5650,2082
|
|
20240313,125600,399900880,5640,5640,5650,5640,2649
|
|
20240313,125500,384949780,5640,5640,5650,5640,1036
|
|
20240313,125400,379101190,5640,5650,5650,5640,1120
|
|
20240313,125300,372780100,5650,5640,5660,5640,24
|
|
20240313,125200,372644690,5640,5680,5680,5640,664
|
|
20240313,125100,368881260,5680,5640,5680,5630,6480
|
|
20240313,125000,332256380,5630,5620,5640,5620,471
|
|
20240313,124900,329600940,5630,5620,5640,5620,1637
|
|
20240313,124800,320385310,5620,5620,5630,5600,690
|
|
20240313,124700,316508230,5620,5600,5620,5590,898
|
|
20240313,124600,311464090,5590,5590,5590,5590,41
|
|
20240313,124500,311234900,5590,5600,5600,5590,2514
|
|
20240313,124400,297156910,5600,5600,5600,5600,10
|
|
20240313,124300,297100910,5580,5580,5580,5580,562
|
|
20240313,124200,293964950,5570,5560,5610,5560,1051
|
|
20240313,124100,288090320,5570,5600,5600,5570,902
|
|
20240313,124000,283046680,5560,5590,5610,5560,3063
|
|
20240313,123900,265872850,5590,5590,5590,5580,29
|
|
20240313,123800,265710830,5580,5580,5600,5550,4079
|
|
20240313,123700,242922970,5550,5550,5550,5550,2
|
|
20240313,123600,242911870,5540,5600,5600,5540,124
|
|
20240313,123500,242224150,5570,5540,5590,5540,5117
|
|
20240313,123400,213703420,5530,5540,5540,5530,64
|
|
20240313,123300,213349050,5540,5540,5540,5540,1
|
|
20240313,123200,213343510,5550,5560,5560,5550,410
|
|
20240313,123100,211064010,5560,5540,5560,5540,2009
|
|
20240313,123000,199907760,5520,5520,5520,5520,1
|
|
20240313,122900,199902240,5520,5520,5520,5520,1
|
|
20240313,122800,199896720,5540,5540,5540,5540,14
|
|
20240313,122700,199819160,5540,5540,5540,5540,888
|
|
20240313,122600,194899640,5540,5530,5550,5520,1069
|
|
20240313,122500,188976950,5520,5520,5530,5520,62
|
|
20240313,122400,188634120,5530,5520,5530,5520,851
|
|
20240313,122300,183931090,5520,5520,5520,5510,421
|
|
20240313,122200,181607270,5510,5510,5510,5510,421
|
|
20240313,122100,179287560,5510,5540,5540,5510,1836
|
|
20240313,122000,169146370,5530,5520,5530,5500,745
|
|
20240313,121900,165037800,5530,5530,5530,5530,5
|
|
20240313,121800,165010150,5530,5520,5540,5520,11
|
|
20240313,121700,164949260,5540,5520,5540,5520,68
|
|
20240313,121600,164573540,5510,5540,5550,5510,2207
|
|
20240313,121500,152333260,5540,5520,5540,5520,302
|
|
20240313,121400,150662160,5520,5500,5520,5500,50
|
|
20240313,121300,150387140,5500,5510,5510,5500,212
|
|
20240313,121200,149219110,5540,5510,5540,5500,128
|
|
20240313,121100,148514870,5500,5540,5540,5500,125
|
|
20240313,121000,147826590,5510,5510,5510,5510,51
|
|
20240313,120900,147545580,5520,5520,5540,5520,141
|
|
20240313,120800,146767180,5530,5530,5530,5530,7
|
|
20240313,120700,146728470,5560,5550,5560,5530,2445
|
|
20240313,120600,133179690,5540,5540,5560,5540,2294
|
|
20240313,120500,120457710,5540,5530,5550,5500,849
|
|
20240313,120400,115757100,5520,5520,5530,5520,735
|
|
20240313,120300,111696650,5520,5500,5520,5500,149
|
|
20240313,120200,110875570,5510,5500,5510,5500,51
|
|
20240313,120100,110594570,5500,5500,5500,5500,150
|
|
20240313,120000,109769570,5500,5500,5500,5500,2
|
|
20240313,115900,109758570,5530,5500,5530,5490,290
|
|
20240313,115800,108158650,5500,5490,5500,5490,102
|
|
20240313,115700,107598660,5500,5500,5500,5500,365
|
|
20240313,115600,105591160,5500,5500,5500,5500,126
|
|
20240313,115500,104898160,5540,5480,5540,5480,35
|
|
20240313,115400,104704990,5480,5460,5520,5440,3091
|
|
20240313,115300,87714830,5460,5440,5460,5440,1795
|
|
20240313,115200,77922580,5430,5430,5430,5430,2
|
|
20240313,115100,77911720,5430,5430,5430,5430,50
|
|
20240313,115000,77640220,5430,5430,5430,5430,2
|
|
20240313,114900,77629360,5440,5430,5440,5430,66
|
|
20240313,114800,77270820,5430,5430,5430,5430,0
|
|
20240313,114700,77270820,5430,5440,5440,5430,7
|
|
20240313,114600,77232750,5440,5440,5440,5440,1
|
|
20240313,114500,77227310,5440,5440,5440,5440,37
|
|
20240313,114400,77026030,5430,5430,5430,5430,178
|
|
20240313,114300,76059490,5430,5430,5430,5430,2
|
|
20240313,114200,76048630,5440,5430,5440,5430,126
|
|
20240313,114100,75363250,5440,5440,5440,5440,0
|
|
20240313,114000,75363250,5440,5440,5440,5440,0
|
|
20240313,113900,75363250,5440,5430,5440,5430,4
|
|
20240313,113800,75341500,5430,5430,5430,5430,1
|
|
20240313,113700,75336070,5430,5430,5430,5430,62
|
|
20240313,113600,74999410,5430,5430,5430,5430,0
|
|
20240313,113500,74999410,5430,5440,5440,5430,46
|
|
20240313,113400,74749200,5440,5440,5440,5440,1
|
|
20240313,113300,74743760,5440,5440,5440,5440,50
|
|
20240313,113200,74471760,5440,5440,5440,5440,0
|
|
20240313,113100,74471760,5440,5440,5450,5440,8
|
|
20240313,113000,74428180,5440,5440,5440,5440,52
|
|
20240313,112900,74145300,5450,5450,5450,5450,0
|
|
20240313,112800,74145300,5450,5450,5450,5450,116
|
|
20240313,112700,73513100,5450,5440,5450,5440,25
|
|
20240313,112600,73376890,5450,5450,5450,5450,201
|
|
20240313,112500,72281440,5460,5450,5460,5450,20
|
|
20240313,112400,72172300,5440,5430,5440,5430,972
|
|
20240313,112300,66892430,5430,5430,5440,5430,126
|
|
20240313,112200,66208010,5430,5430,5430,5430,0
|
|
20240313,112100,66208010,5430,5430,5430,5430,100
|
|
20240313,112000,65665010,5430,5430,5430,5430,0
|
|
20240313,111900,65665010,5430,5430,5430,5430,4
|
|
20240313,111800,65643290,5440,5440,5440,5440,0
|
|
20240313,111700,65643290,5440,5440,5440,5440,0
|
|
20240313,111600,65643290,5440,5440,5440,5440,1
|
|
20240313,111500,65637850,5440,5430,5440,5430,11
|
|
20240313,111400,65578020,5430,5430,5430,5430,1
|
|
20240313,111300,65572590,5440,5440,5440,5440,206
|
|
20240313,111200,64451950,5440,5440,5440,5440,0
|
|
20240313,111100,64451950,5440,5440,5440,5440,0
|
|
20240313,111000,64451950,5440,5440,5440,5440,0
|
|
20240313,110900,64451950,5440,5440,5440,5440,0
|
|
20240313,110800,64451950,5440,5440,5440,5440,0
|
|
20240313,110700,64451950,5440,5460,5460,5440,23
|
|
20240313,110600,64326670,5460,5460,5460,5460,0
|
|
20240313,110500,64326670,5460,5460,5460,5460,0
|
|
20240313,110400,64326670,5460,5460,5460,5460,0
|
|
20240313,110300,64326670,5460,5460,5460,5460,1
|
|
20240313,110200,64321210,5460,5460,5460,5460,1
|
|
20240313,110100,64315750,5460,5460,5460,5460,0
|
|
20240313,110000,64315750,5460,5460,5460,5460,0
|
|
20240313,105900,64315750,5460,5460,5460,5460,0
|
|
20240313,105800,64315750,5460,5460,5460,5460,0
|
|
20240313,105700,64315750,5460,5450,5460,5440,169
|
|
20240313,105600,63395730,5460,5460,5460,5460,3
|
|
20240313,105500,63379350,5460,5460,5460,5460,0
|
|
20240313,105400,63379350,5460,5460,5460,5460,0
|
|
20240313,105300,63379350,5460,5460,5460,5460,0
|
|
20240313,105200,63379350,5460,5460,5460,5460,0
|
|
20240313,105100,63379350,5460,5460,5460,5460,122
|
|
20240313,105000,62713230,5460,5460,5460,5460,10
|
|
20240313,104900,62658630,5450,5450,5450,5450,130
|
|
20240313,104800,61950130,5450,5450,5450,5450,7
|
|
20240313,104700,61911980,5450,5460,5470,5450,411
|
|
20240313,104600,59668340,5460,5460,5460,5460,0
|
|
20240313,104500,59668340,5460,5460,5460,5460,0
|
|
20240313,104400,59668340,5460,5450,5460,5450,309
|
|
20240313,104300,57983950,5450,5450,5450,5450,280
|
|
20240313,104200,56457950,5440,5440,5440,5440,5
|
|
20240313,104100,56430750,5450,5440,5450,5440,9
|
|
20240313,104000,56381750,5440,5440,5450,5440,143
|
|
20240313,103900,55603540,5440,5440,5440,5440,5
|
|
20240313,103800,55576340,5450,5450,5450,5450,0
|
|
20240313,103700,55576340,5450,5450,5450,5450,0
|
|
20240313,103600,55576340,5450,5450,5450,5450,152
|
|
20240313,103500,54747940,5450,5450,5450,5450,273
|
|
20240313,103400,53260090,5440,5450,5450,5440,11
|
|
20240313,103300,53200220,5450,5450,5450,5450,0
|
|
20240313,103200,53200220,5450,5450,5450,5450,0
|
|
20240313,103100,53200220,5450,5440,5450,5440,128
|
|
20240313,103000,52503690,5440,5440,5440,5440,3
|
|
20240313,102900,52487370,5440,5440,5440,5440,11
|
|
20240313,102800,52427530,5440,5440,5440,5440,8
|
|
20240313,102700,52384010,5440,5440,5440,5440,5
|
|
20240313,102600,52356810,5440,5440,5440,5440,8
|
|
20240313,102500,52313290,5440,5440,5440,5440,9
|
|
20240313,102400,52264330,5440,5440,5440,5440,1
|
|
20240313,102300,52258890,5440,5440,5440,5440,4
|
|
20240313,102200,52237130,5430,5430,5430,5430,0
|
|
20240313,102100,52237130,5430,5430,5430,5430,0
|
|
20240313,102000,52237130,5430,5430,5430,5430,8
|
|
20240313,101900,52193690,5430,5430,5430,5430,50
|
|
20240313,101800,51922190,5430,5430,5430,5430,0
|
|
20240313,101700,51922190,5430,5440,5440,5430,510
|
|
20240313,101600,49152790,5440,5440,5440,5440,21
|
|
20240313,101500,49038550,5440,5440,5440,5440,8
|
|
20240313,101400,48995030,5440,5440,5440,5440,1129
|
|
20240313,101300,42853270,5440,5440,5440,5440,0
|
|
20240313,101200,42853270,5440,5440,5440,5440,3
|
|
20240313,101100,42836950,5440,5440,5440,5440,0
|
|
20240313,101000,42836950,5440,5440,5440,5440,0
|
|
20240313,100900,42836950,5440,5440,5440,5440,0
|
|
20240313,100800,42836950,5440,5440,5440,5440,3
|
|
20240313,100700,42820630,5430,5430,5430,5430,0
|
|
20240313,100600,42820630,5430,5430,5430,5430,51
|
|
20240313,100500,42543700,5430,5430,5430,5430,25
|
|
20240313,100400,42407950,5430,5430,5430,5430,0
|
|
20240313,100300,42407950,5430,5430,5430,5430,6
|
|
20240313,100200,42375370,5430,5430,5430,5430,5
|
|
20240313,100100,42348220,5430,5430,5430,5430,2
|
|
20240313,100000,42337360,5430,5420,5430,5420,147
|
|
20240313,095900,41540570,5430,5430,5430,5430,1
|
|
20240313,095800,41535140,5430,5430,5430,5430,10
|
|
20240313,095700,41480840,5430,5430,5430,5430,0
|
|
20240313,095600,41480840,5430,5430,5430,5430,0
|
|
20240313,095500,41480840,5430,5430,5430,5430,0
|
|
20240313,095400,41480840,5430,5430,5430,5430,0
|
|
20240313,095300,41480840,5430,5430,5430,5430,0
|
|
20240313,095200,41480840,5430,5430,5440,5430,124
|
|
20240313,095100,40807510,5440,5440,5440,5440,4
|
|
20240313,095000,40785750,5430,5430,5430,5430,120
|
|
20240313,094900,40134150,5440,5440,5440,5440,16
|
|
20240313,094800,40047110,5440,5440,5440,5440,0
|
|
20240313,094700,40047110,5440,5440,5440,5440,414
|
|
20240313,094600,37794950,5440,5440,5440,5440,29
|
|
20240313,094500,37637190,5440,5430,5440,5430,5
|
|
20240313,094400,37610030,5430,5430,5430,5430,211
|
|
20240313,094300,36464300,5420,5420,5420,5420,0
|
|
20240313,094200,36464300,5420,5420,5420,5420,828
|
|
20240313,094100,31976540,5400,5410,5410,5400,2617
|
|
20240313,094000,17820850,5410,5410,5410,5410,0
|
|
20240313,093900,17820850,5410,5410,5410,5410,25
|
|
20240313,093800,17685600,5410,5410,5410,5410,2
|
|
20240313,093700,17674780,5410,5410,5410,5410,5
|
|
20240313,093600,17647730,5410,5410,5410,5410,1
|
|
20240313,093500,17642320,5410,5410,5410,5410,0
|
|
20240313,093400,17642320,5410,5410,5410,5410,50
|
|
20240313,093300,17371820,5410,5410,5410,5410,44
|
|
20240313,093200,17133780,5420,5420,5420,5420,30
|
|
20240313,093100,16971180,5420,5420,5420,5420,0
|
|
20240313,093000,16971180,5420,5420,5420,5420,0
|
|
20240313,092900,16971180,5420,5410,5420,5410,21
|
|
20240313,092800,16857560,5420,5420,5420,5420,102
|
|
20240313,092700,16304720,5420,5420,5420,5420,0
|
|
20240313,092600,16304720,5420,5400,5420,5400,166
|
|
20240313,092500,15408300,5410,5420,5420,5410,12
|
|
20240313,092400,15343360,5420,5420,5420,5420,7
|
|
20240313,092300,15305420,5420,5420,5420,5420,1
|
|
20240313,092200,15300000,5420,5420,5420,5420,0
|
|
20240313,092100,15300000,5420,5410,5420,5400,451
|
|
20240313,092000,12860790,5420,5420,5420,5420,2
|
|
20240313,091900,12849950,5410,5410,5410,5410,70
|
|
20240313,091800,12471250,5410,5410,5410,5410,5
|
|
20240313,091700,12444200,5420,5420,5420,5420,0
|
|
20240313,091600,12444200,5420,5420,5420,5420,7
|
|
20240313,091500,12406260,5420,5420,5420,5420,5
|
|
20240313,091400,12379160,5420,5420,5420,5420,90
|
|
20240313,091300,11891360,5420,5420,5420,5420,1
|
|
20240313,091200,11885940,5420,5420,5420,5420,0
|
|
20240313,091100,11885940,5420,5420,5420,5420,89
|
|
20240313,091000,11403560,5430,5420,5430,5420,27
|
|
20240313,090900,11257190,5420,5420,5420,5420,0
|
|
20240313,090800,11257190,5420,5420,5420,5420,2
|
|
20240313,090700,11246350,5430,5430,5430,5430,10
|
|
20240313,090600,11192050,5430,5430,5430,5430,1
|
|
20240313,090500,11186620,5430,5430,5430,5430,1
|
|
20240313,090400,11181190,5430,5430,5430,5430,8
|
|
20240313,090300,11137750,5430,5430,5430,5350,1601
|
|
20240313,090200,2512360,5430,5440,5440,5430,378
|
|
20240313,090100,457660,5460,5440,5460,5440,37
|
|
20240313,090000,255680,5440,5440,5440,5440,47
|