603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,190000,398936480,5520,5520,5520,5520,710
|
|
20240321,185900,398936480,5520,5520,5520,5520,0
|
|
20240321,185800,398936480,5520,5520,5520,5520,0
|
|
20240321,185700,398936480,5520,5520,5520,5520,0
|
|
20240321,185600,398936480,5520,5520,5520,5520,0
|
|
20240321,185500,398936480,5520,5520,5520,5520,0
|
|
20240321,185400,398936480,5520,5520,5520,5520,0
|
|
20240321,185300,398936480,5520,5520,5520,5520,0
|
|
20240321,185200,398936480,5520,5520,5520,5520,0
|
|
20240321,185100,398936480,5520,5520,5520,5520,0
|
|
20240321,185000,398936480,5520,5520,5520,5520,0
|
|
20240321,184900,398936480,5520,5520,5520,5520,0
|
|
20240321,184800,398936480,5520,5520,5520,5520,0
|
|
20240321,184700,398936480,5520,5520,5520,5520,0
|
|
20240321,184600,398936480,5520,5520,5520,5520,0
|
|
20240321,184500,398936480,5520,5520,5520,5520,0
|
|
20240321,184400,398936480,5520,5520,5520,5520,0
|
|
20240321,184300,398936480,5520,5520,5520,5520,0
|
|
20240321,184200,398936480,5520,5520,5520,5520,0
|
|
20240321,184100,398936480,5520,5520,5520,5520,0
|
|
20240321,184000,398936480,5520,5520,5520,5520,0
|
|
20240321,183900,398936480,5520,5520,5520,5520,0
|
|
20240321,183800,398936480,5520,5520,5520,5520,0
|
|
20240321,183700,398936480,5520,5520,5520,5520,0
|
|
20240321,183600,398936480,5520,5520,5520,5520,0
|
|
20240321,183500,398936480,5520,5520,5520,5520,0
|
|
20240321,183400,398936480,5520,5520,5520,5520,0
|
|
20240321,183300,398936480,5520,5520,5520,5520,0
|
|
20240321,183200,398936480,5520,5520,5520,5520,0
|
|
20240321,183100,398936480,5520,5520,5520,5520,0
|
|
20240321,183000,398936480,5520,5520,5520,5520,710
|
|
20240321,182900,398936480,5520,5520,5520,5520,0
|
|
20240321,182800,398936480,5520,5520,5520,5520,0
|
|
20240321,182700,398936480,5520,5520,5520,5520,0
|
|
20240321,182600,398936480,5520,5520,5520,5520,0
|
|
20240321,182500,398936480,5520,5520,5520,5520,0
|
|
20240321,182400,398936480,5520,5520,5520,5520,0
|
|
20240321,182300,398936480,5520,5520,5520,5520,0
|
|
20240321,182200,398936480,5520,5520,5520,5520,0
|
|
20240321,182100,398936480,5520,5520,5520,5520,0
|
|
20240321,182000,398936480,5520,5520,5520,5520,0
|
|
20240321,181900,398936480,5520,5520,5520,5520,0
|
|
20240321,181800,398936480,5520,5520,5520,5520,0
|
|
20240321,181700,398936480,5520,5520,5520,5520,0
|
|
20240321,181600,398936480,5520,5520,5520,5520,0
|
|
20240321,181500,398936480,5520,5520,5520,5520,0
|
|
20240321,181400,398936480,5520,5520,5520,5520,0
|
|
20240321,181300,398936480,5520,5520,5520,5520,0
|
|
20240321,181200,398936480,5520,5520,5520,5520,0
|
|
20240321,181100,398936480,5520,5520,5520,5520,0
|
|
20240321,181000,398936480,5520,5520,5520,5520,0
|
|
20240321,180900,398936480,5520,5520,5520,5520,0
|
|
20240321,180800,398936480,5520,5520,5520,5520,0
|
|
20240321,180700,398936480,5520,5520,5520,5520,0
|
|
20240321,180600,398936480,5520,5520,5520,5520,0
|
|
20240321,180500,398936480,5520,5520,5520,5520,0
|
|
20240321,180400,398936480,5520,5520,5520,5520,0
|
|
20240321,180300,398936480,5520,5520,5520,5520,0
|
|
20240321,180200,398936480,5520,5520,5520,5520,0
|
|
20240321,180100,398936480,5520,5520,5520,5520,0
|
|
20240321,180000,398936480,5520,5520,5520,5520,710
|
|
20240321,175900,398936480,5520,5520,5520,5520,0
|
|
20240321,175800,398936480,5520,5520,5520,5520,0
|
|
20240321,175700,398936480,5520,5520,5520,5520,0
|
|
20240321,175600,398936480,5520,5520,5520,5520,0
|
|
20240321,175500,398936480,5520,5520,5520,5520,0
|
|
20240321,175400,398936480,5520,5520,5520,5520,0
|
|
20240321,175300,398936480,5520,5520,5520,5520,0
|
|
20240321,175200,398936480,5520,5520,5520,5520,0
|
|
20240321,175100,398936480,5520,5520,5520,5520,0
|
|
20240321,175000,398936480,5520,5520,5520,5520,0
|
|
20240321,174900,398936480,5520,5520,5520,5520,0
|
|
20240321,174800,398936480,5520,5520,5520,5520,0
|
|
20240321,174700,398936480,5520,5520,5520,5520,0
|
|
20240321,174600,398936480,5520,5520,5520,5520,0
|
|
20240321,174500,398936480,5520,5520,5520,5520,0
|
|
20240321,174400,398936480,5520,5520,5520,5520,0
|
|
20240321,174300,398936480,5520,5520,5520,5520,0
|
|
20240321,174200,398936480,5520,5520,5520,5520,0
|
|
20240321,174100,398936480,5520,5520,5520,5520,0
|
|
20240321,174000,398936480,5520,5520,5520,5520,0
|
|
20240321,173900,398936480,5520,5520,5520,5520,0
|
|
20240321,173800,398936480,5520,5520,5520,5520,0
|
|
20240321,173700,398936480,5520,5520,5520,5520,0
|
|
20240321,173600,398936480,5520,5520,5520,5520,0
|
|
20240321,173500,398936480,5520,5520,5520,5520,0
|
|
20240321,173400,398936480,5520,5520,5520,5520,0
|
|
20240321,173300,398936480,5520,5520,5520,5520,0
|
|
20240321,173200,398936480,5520,5520,5520,5520,0
|
|
20240321,173100,398936480,5520,5520,5520,5520,0
|
|
20240321,173000,398936480,5520,5520,5520,5520,710
|
|
20240321,172900,398936480,5520,5520,5520,5520,0
|
|
20240321,172800,398936480,5520,5520,5520,5520,0
|
|
20240321,172700,398936480,5520,5520,5520,5520,0
|
|
20240321,172600,398936480,5520,5520,5520,5520,0
|
|
20240321,172500,398936480,5520,5520,5520,5520,0
|
|
20240321,172400,398936480,5520,5520,5520,5520,0
|
|
20240321,172300,398936480,5520,5520,5520,5520,0
|
|
20240321,172200,398936480,5520,5520,5520,5520,0
|
|
20240321,172100,398936480,5520,5520,5520,5520,0
|
|
20240321,172000,398936480,5520,5520,5520,5520,0
|
|
20240321,171900,398936480,5520,5520,5520,5520,0
|
|
20240321,171800,398936480,5520,5520,5520,5520,0
|
|
20240321,171700,398936480,5520,5520,5520,5520,0
|
|
20240321,171600,398936480,5520,5520,5520,5520,0
|
|
20240321,171500,398936480,5520,5520,5520,5520,0
|
|
20240321,171400,398936480,5520,5520,5520,5520,0
|
|
20240321,171300,398936480,5520,5520,5520,5520,0
|
|
20240321,171200,398936480,5520,5520,5520,5520,0
|
|
20240321,171100,398936480,5520,5520,5520,5520,0
|
|
20240321,171000,398936480,5520,5520,5520,5520,0
|
|
20240321,170900,398936480,5520,5520,5520,5520,0
|
|
20240321,170800,398936480,5520,5520,5520,5520,0
|
|
20240321,170700,398936480,5520,5520,5520,5520,0
|
|
20240321,170600,398936480,5520,5520,5520,5520,0
|
|
20240321,170500,398936480,5520,5520,5520,5520,0
|
|
20240321,170400,398936480,5520,5520,5520,5520,0
|
|
20240321,170300,398936480,5520,5520,5520,5520,0
|
|
20240321,170200,398936480,5520,5520,5520,5520,0
|
|
20240321,170100,398936480,5520,5520,5520,5520,0
|
|
20240321,170000,398936480,5520,5520,5520,5520,710
|
|
20240321,165900,398936480,5520,5520,5520,5520,0
|
|
20240321,165800,398936480,5520,5520,5520,5520,0
|
|
20240321,165700,398936480,5520,5520,5520,5520,0
|
|
20240321,165600,398936480,5520,5520,5520,5520,0
|
|
20240321,165500,398936480,5520,5520,5520,5520,0
|
|
20240321,165400,398936480,5520,5520,5520,5520,0
|
|
20240321,165300,398936480,5520,5520,5520,5520,0
|
|
20240321,165200,398936480,5520,5520,5520,5520,0
|
|
20240321,165100,398936480,5520,5520,5520,5520,0
|
|
20240321,165000,398936480,5520,5520,5520,5520,0
|
|
20240321,164900,398936480,5520,5520,5520,5520,0
|
|
20240321,164800,398936480,5520,5520,5520,5520,0
|
|
20240321,164700,398936480,5520,5520,5520,5520,0
|
|
20240321,164600,398936480,5520,5520,5520,5520,0
|
|
20240321,164500,398936480,5520,5520,5520,5520,0
|
|
20240321,164400,398936480,5520,5520,5520,5520,0
|
|
20240321,164300,398936480,5520,5520,5520,5520,0
|
|
20240321,164200,398936480,5520,5520,5520,5520,0
|
|
20240321,164100,398936480,5520,5520,5520,5520,0
|
|
20240321,164000,398936480,5520,5520,5520,5520,0
|
|
20240321,163900,398936480,5520,5520,5520,5520,0
|
|
20240321,163800,398936480,5520,5520,5520,5520,0
|
|
20240321,163700,398936480,5520,5520,5520,5520,0
|
|
20240321,163600,398936480,5520,5520,5520,5520,0
|
|
20240321,163500,398936480,5520,5520,5520,5520,0
|
|
20240321,163400,398936480,5520,5520,5520,5520,0
|
|
20240321,163300,398936480,5520,5520,5520,5520,0
|
|
20240321,163200,398936480,5520,5520,5520,5520,0
|
|
20240321,163100,398936480,5520,5520,5520,5520,0
|
|
20240321,163000,398936480,5520,5520,5520,5520,710
|
|
20240321,162900,398936480,5520,5520,5520,5520,0
|
|
20240321,162800,398936480,5520,5520,5520,5520,0
|
|
20240321,162700,398936480,5520,5520,5520,5520,0
|
|
20240321,162600,398936480,5520,5520,5520,5520,0
|
|
20240321,162500,398936480,5520,5520,5520,5520,0
|
|
20240321,162400,398936480,5520,5520,5520,5520,0
|
|
20240321,162300,398936480,5520,5520,5520,5520,0
|
|
20240321,162200,398936480,5520,5520,5520,5520,0
|
|
20240321,162100,398936480,5520,5520,5520,5520,0
|
|
20240321,162000,398936480,5520,5520,5520,5520,0
|
|
20240321,161900,398936480,5520,5520,5520,5520,0
|
|
20240321,161800,398936480,5520,5520,5520,5520,0
|
|
20240321,161700,398936480,5520,5520,5520,5520,0
|
|
20240321,161600,398936480,5520,5520,5520,5520,0
|
|
20240321,161500,398936480,5520,5520,5520,5520,0
|
|
20240321,161400,398936480,5520,5520,5520,5520,0
|
|
20240321,161300,398936480,5520,5520,5520,5520,0
|
|
20240321,161200,398936480,5520,5520,5520,5520,0
|
|
20240321,161100,398936480,5520,5520,5520,5520,0
|
|
20240321,161000,398936480,5520,5520,5520,5520,0
|
|
20240321,160900,398936480,5520,5520,5520,5520,0
|
|
20240321,160800,398936480,5520,5520,5520,5520,0
|
|
20240321,160700,398936480,5520,5520,5520,5520,0
|
|
20240321,160600,398936480,5520,5520,5520,5520,0
|
|
20240321,160500,398936480,5520,5520,5520,5520,0
|
|
20240321,160400,398936480,5520,5520,5520,5520,0
|
|
20240321,160300,398936480,5520,5520,5520,5520,0
|
|
20240321,160200,398936480,5520,5520,5520,5520,0
|
|
20240321,160100,398936480,5520,5520,5520,5520,0
|
|
20240321,160000,398936480,5520,5520,5520,5520,710
|
|
20240321,155900,398936480,5520,5520,5520,5520,0
|
|
20240321,155800,398936480,5520,5520,5520,5520,0
|
|
20240321,155700,398936480,5520,5520,5520,5520,0
|
|
20240321,155600,398936480,5520,5520,5520,5520,0
|
|
20240321,155500,398936480,5520,5520,5520,5520,0
|
|
20240321,155400,398936480,5520,5520,5520,5520,0
|
|
20240321,155300,398936480,5520,5520,5520,5520,0
|
|
20240321,155200,398936480,5520,5520,5520,5520,0
|
|
20240321,155100,398936480,5520,5520,5520,5520,0
|
|
20240321,155000,398936480,5520,5520,5520,5520,0
|
|
20240321,154900,398936480,5520,5520,5520,5520,0
|
|
20240321,154800,398936480,5520,5520,5520,5520,0
|
|
20240321,154700,398936480,5520,5520,5520,5520,0
|
|
20240321,154600,398936480,5520,5520,5520,5520,0
|
|
20240321,154500,398936480,5520,5520,5520,5520,0
|
|
20240321,154400,398936480,5520,5520,5520,5520,0
|
|
20240321,154300,398936480,5520,5520,5520,5520,0
|
|
20240321,154200,398936480,5520,5520,5520,5520,0
|
|
20240321,154100,398936480,5520,5520,5520,5520,0
|
|
20240321,154000,398936480,5520,5520,5520,5520,0
|
|
20240321,153900,398936480,5520,5520,5520,5520,0
|
|
20240321,153800,398936480,5520,5520,5520,5520,0
|
|
20240321,153700,398936480,5520,5520,5520,5520,0
|
|
20240321,153600,398936480,5520,5520,5520,5520,0
|
|
20240321,153500,398936480,5520,5520,5520,5520,0
|
|
20240321,153400,398936480,5520,5520,5520,5520,0
|
|
20240321,153300,398936480,5520,5520,5520,5520,0
|
|
20240321,153200,398936480,5520,5520,5520,5520,0
|
|
20240321,153100,398936480,5520,5520,5520,5520,0
|
|
20240321,153000,398936480,5520,5520,5520,5520,1420
|
|
20240321,152900,395017280,5520,5520,5520,5520,0
|
|
20240321,152800,395017280,5520,5520,5520,5520,0
|
|
20240321,152700,395017280,5520,5520,5520,5520,0
|
|
20240321,152600,395017280,5520,5520,5520,5520,0
|
|
20240321,152500,395017280,5520,5520,5520,5520,0
|
|
20240321,152400,395017280,5520,5520,5520,5520,0
|
|
20240321,152300,395017280,5520,5520,5520,5520,0
|
|
20240321,152200,395017280,5520,5520,5520,5520,0
|
|
20240321,152100,395017280,5520,5520,5520,5520,0
|
|
20240321,152000,395017280,5520,5520,5520,5520,0
|
|
20240321,151900,395017280,5520,5490,5520,5470,297
|
|
20240321,151800,393386950,5480,5510,5520,5480,617
|
|
20240321,151700,389987580,5500,5480,5510,5460,7442
|
|
20240321,151600,349256170,5480,5480,5480,5480,0
|
|
20240321,151500,349256170,5480,5480,5480,5480,53
|
|
20240321,151400,348965730,5490,5500,5500,5490,24
|
|
20240321,151300,348833840,5500,5500,5500,5500,0
|
|
20240321,151200,348833840,5500,5500,5500,5500,106
|
|
20240321,151100,348250840,5500,5490,5500,5490,427
|
|
20240321,151000,345906030,5490,5490,5490,5490,0
|
|
20240321,150900,345906030,5490,5490,5490,5490,0
|
|
20240321,150800,345906030,5490,5490,5490,5490,0
|
|
20240321,150700,345906030,5490,5490,5490,5490,309
|
|
20240321,150600,344209620,5490,5490,5490,5490,2
|
|
20240321,150500,344198640,5490,5500,5500,5490,122
|
|
20240321,150400,343527680,5510,5510,5510,5510,0
|
|
20240321,150300,343527680,5510,5510,5510,5510,0
|
|
20240321,150200,343527680,5510,5510,5510,5510,0
|
|
20240321,150100,343527680,5510,5510,5510,5510,9
|
|
20240321,150000,343478090,5520,5510,5520,5510,2
|
|
20240321,145900,343467060,5510,5490,5510,5480,634
|
|
20240321,145800,339988240,5500,5500,5500,5500,10
|
|
20240321,145700,339933240,5500,5500,5500,5500,63
|
|
20240321,145600,339586740,5510,5500,5510,5500,96
|
|
20240321,145500,339058440,5510,5510,5510,5510,25
|
|
20240321,145400,338920690,5510,5510,5510,5510,10
|
|
20240321,145300,338865590,5510,5510,5510,5510,1
|
|
20240321,145200,338860080,5500,5500,5510,5500,103
|
|
20240321,145100,338293570,5510,5510,5510,5510,20
|
|
20240321,145000,338183370,5510,5510,5510,5510,0
|
|
20240321,144900,338183370,5510,5500,5510,5500,100
|
|
20240321,144800,337633270,5510,5510,5510,5510,20
|
|
20240321,144700,337523070,5500,5500,5500,5500,0
|
|
20240321,144600,337523070,5500,5510,5510,5500,85
|
|
20240321,144500,337055500,5500,5500,5500,5500,0
|
|
20240321,144400,337055500,5500,5500,5500,5500,0
|
|
20240321,144300,337055500,5500,5500,5510,5500,145
|
|
20240321,144200,336257650,5510,5510,5510,5510,0
|
|
20240321,144100,336257650,5510,5510,5510,5510,0
|
|
20240321,144000,336257650,5510,5510,5510,5510,10
|
|
20240321,143900,336202550,5510,5510,5510,5510,0
|
|
20240321,143800,336202550,5510,5510,5510,5510,0
|
|
20240321,143700,336202550,5510,5510,5510,5510,16
|
|
20240321,143600,336114390,5510,5510,5510,5510,0
|
|
20240321,143500,336114390,5510,5510,5510,5510,0
|
|
20240321,143400,336114390,5510,5510,5510,5510,0
|
|
20240321,143300,336114390,5510,5510,5510,5510,0
|
|
20240321,143200,336114390,5510,5510,5510,5510,225
|
|
20240321,143100,334874640,5500,5500,5500,5500,0
|
|
20240321,143000,334874640,5500,5500,5500,5500,0
|
|
20240321,142900,334874640,5500,5500,5500,5500,184
|
|
20240321,142800,333862640,5500,5500,5500,5500,0
|
|
20240321,142700,333862640,5500,5500,5500,5500,0
|
|
20240321,142600,333862640,5500,5500,5500,5500,100
|
|
20240321,142500,333312640,5500,5500,5500,5500,0
|
|
20240321,142400,333312640,5500,5500,5500,5500,1
|
|
20240321,142300,333307140,5500,5500,5510,5500,146
|
|
20240321,142200,332503700,5500,5500,5500,5500,1
|
|
20240321,142100,332498200,5500,5500,5500,5500,1
|
|
20240321,142000,332492700,5500,5510,5510,5500,14
|
|
20240321,141900,332415580,5510,5510,5510,5500,16
|
|
20240321,141800,332327430,5510,5510,5510,5500,20
|
|
20240321,141700,332217240,5500,5500,5500,5500,2
|
|
20240321,141600,332206240,5510,5500,5510,5500,63
|
|
20240321,141500,331859120,5500,5500,5500,5500,1
|
|
20240321,141400,331853620,5500,5500,5500,5500,2
|
|
20240321,141300,331842620,5510,5510,5510,5510,68
|
|
20240321,141200,331467940,5510,5510,5510,5510,1
|
|
20240321,141100,331462430,5510,5510,5510,5510,2
|
|
20240321,141000,331451410,5510,5510,5510,5510,101
|
|
20240321,140900,330894900,5510,5510,5510,5510,1
|
|
20240321,140800,330889390,5510,5510,5520,5510,272
|
|
20240321,140700,329389970,5510,5510,5510,5510,1
|
|
20240321,140600,329384460,5510,5510,5510,5510,171
|
|
20240321,140500,328442250,5510,5510,5510,5510,2
|
|
20240321,140400,328431230,5510,5510,5510,5510,1
|
|
20240321,140300,328425720,5510,5510,5510,5510,101
|
|
20240321,140200,327869210,5510,5510,5510,5510,2
|
|
20240321,140100,327858190,5510,5510,5510,5510,1
|
|
20240321,140000,327852680,5510,5530,5530,5510,10
|
|
20240321,135900,327797400,5510,5510,5510,5510,2
|
|
20240321,135800,327786380,5510,5510,5510,5510,1001
|
|
20240321,135700,322270870,5510,5510,5510,5510,101
|
|
20240321,135600,321714360,5510,5510,5510,5510,3
|
|
20240321,135500,321697830,5510,5510,5530,5510,3338
|
|
20240321,135400,303298730,5510,5510,5510,5510,1
|
|
20240321,135300,303293220,5530,5510,5530,5510,2098
|
|
20240321,135200,291706570,5500,5500,5500,5500,1
|
|
20240321,135100,291701070,5510,5510,5510,5510,0
|
|
20240321,135000,291701070,5510,5510,5510,5510,19
|
|
20240321,134900,291596380,5510,5510,5510,5510,667
|
|
20240321,134800,287921210,5510,5510,5510,5510,1
|
|
20240321,134700,287915700,5510,5500,5510,5500,433
|
|
20240321,134600,285533570,5500,5500,5500,5500,0
|
|
20240321,134500,285533570,5500,5500,5500,5500,100
|
|
20240321,134400,284983570,5510,5510,5510,5510,71
|
|
20240321,134300,284592360,5510,5510,5510,5510,29
|
|
20240321,134200,284432570,5520,5520,5520,5520,0
|
|
20240321,134100,284432570,5520,5520,5520,5520,0
|
|
20240321,134000,284432570,5520,5510,5520,5510,304
|
|
20240321,133900,282756910,5510,5510,5510,5510,0
|
|
20240321,133800,282756910,5510,5510,5510,5510,79
|
|
20240321,133700,282321620,5510,5510,5520,5510,908
|
|
20240321,133600,277317770,5520,5520,5520,5520,258
|
|
20240321,133500,275893610,5520,5520,5520,5520,0
|
|
20240321,133400,275893610,5520,5520,5520,5520,0
|
|
20240321,133300,275893610,5520,5520,5520,5520,10
|
|
20240321,133200,275838410,5520,5520,5520,5520,0
|
|
20240321,133100,275838410,5520,5520,5520,5520,0
|
|
20240321,133000,275838410,5520,5520,5520,5520,3
|
|
20240321,132900,275821850,5510,5510,5510,5510,0
|
|
20240321,132800,275821850,5510,5510,5510,5510,500
|
|
20240321,132700,273066850,5510,5520,5520,5510,104
|
|
20240321,132600,272493770,5520,5520,5520,5520,0
|
|
20240321,132500,272493770,5520,5520,5520,5520,0
|
|
20240321,132400,272493770,5520,5510,5520,5510,264
|
|
20240321,132300,271038490,5510,5510,5510,5510,0
|
|
20240321,132200,271038490,5510,5510,5510,5510,0
|
|
20240321,132100,271038490,5510,5510,5510,5510,0
|
|
20240321,132000,271038490,5510,5510,5510,5510,100
|
|
20240321,131900,270487490,5510,5510,5510,5510,0
|
|
20240321,131800,270487490,5510,5510,5510,5510,0
|
|
20240321,131700,270487490,5510,5510,5510,5510,100
|
|
20240321,131600,269936490,5520,5520,5520,5520,0
|
|
20240321,131500,269936490,5520,5520,5520,5520,0
|
|
20240321,131400,269936490,5520,5510,5520,5500,266
|
|
20240321,131300,268472700,5520,5520,5520,5520,0
|
|
20240321,131200,268472700,5520,5520,5520,5520,0
|
|
20240321,131100,268472700,5520,5510,5520,5510,110
|
|
20240321,131000,267866500,5510,5510,5510,5510,15
|
|
20240321,130900,267783850,5520,5520,5520,5520,0
|
|
20240321,130800,267783850,5520,5520,5520,5520,0
|
|
20240321,130700,267783850,5520,5520,5520,5520,33
|
|
20240321,130600,267601690,5510,5510,5510,5510,0
|
|
20240321,130500,267601690,5510,5510,5510,5510,0
|
|
20240321,130400,267601690,5510,5510,5510,5510,103
|
|
20240321,130300,267034160,5510,5510,5510,5510,0
|
|
20240321,130200,267034160,5510,5510,5510,5510,50
|
|
20240321,130100,266758660,5510,5510,5510,5510,100
|
|
20240321,130000,266207660,5510,5510,5510,5510,0
|
|
20240321,125900,266207660,5510,5510,5510,5510,0
|
|
20240321,125800,266207660,5510,5500,5510,5500,124
|
|
20240321,125700,265524660,5500,5510,5510,5500,1710
|
|
20240321,125600,256103560,5510,5510,5510,5510,145
|
|
20240321,125500,255304610,5510,5510,5510,5510,1
|
|
20240321,125400,255299100,5510,5510,5510,5510,0
|
|
20240321,125300,255299100,5510,5500,5510,5500,1111
|
|
20240321,125200,249187490,5510,5510,5510,5510,0
|
|
20240321,125100,249187490,5510,5510,5510,5510,1
|
|
20240321,125000,249181980,5510,5510,5510,5510,0
|
|
20240321,124900,249181980,5510,5510,5510,5510,1
|
|
20240321,124800,249176470,5520,5520,5520,5520,0
|
|
20240321,124700,249176470,5520,5520,5520,5520,0
|
|
20240321,124600,249176470,5520,5510,5520,5510,1130
|
|
20240321,124500,242948710,5500,5500,5500,5500,0
|
|
20240321,124400,242948710,5500,5500,5500,5500,100
|
|
20240321,124300,242398710,5500,5500,5500,5500,1
|
|
20240321,124200,242393210,5510,5510,5510,5510,230
|
|
20240321,124100,241125910,5510,5510,5510,5510,0
|
|
20240321,124000,241125910,5510,5510,5510,5510,0
|
|
20240321,123900,241125910,5510,5510,5510,5510,0
|
|
20240321,123800,241125910,5510,5500,5510,5500,273
|
|
20240321,123700,239623680,5500,5500,5500,5500,0
|
|
20240321,123600,239623680,5500,5500,5500,5500,25
|
|
20240321,123500,239486180,5500,5500,5500,5500,200
|
|
20240321,123400,238386180,5500,5500,5500,5500,100
|
|
20240321,123300,237836180,5500,5500,5500,5500,0
|
|
20240321,123200,237836180,5500,5500,5500,5500,0
|
|
20240321,123100,237836180,5500,5500,5500,5500,100
|
|
20240321,123000,237286180,5500,5500,5500,5500,0
|
|
20240321,122900,237286180,5500,5500,5500,5500,30
|
|
20240321,122800,237121180,5510,5510,5510,5510,0
|
|
20240321,122700,237121180,5510,5510,5510,5510,0
|
|
20240321,122600,237121180,5510,5510,5510,5510,75
|
|
20240321,122500,236707930,5500,5500,5500,5500,100
|
|
20240321,122400,236157930,5500,5500,5500,5500,5
|
|
20240321,122300,236130430,5500,5500,5500,5500,0
|
|
20240321,122200,236130430,5500,5500,5500,5500,0
|
|
20240321,122100,236130430,5500,5500,5500,5500,500
|
|
20240321,122000,233380430,5510,5510,5510,5510,0
|
|
20240321,121900,233380430,5510,5510,5510,5510,6
|
|
20240321,121800,233347370,5500,5500,5500,5500,100
|
|
20240321,121700,232797370,5500,5500,5500,5500,0
|
|
20240321,121600,232797370,5500,5500,5500,5500,0
|
|
20240321,121500,232797370,5500,5500,5500,5500,100
|
|
20240321,121400,232247370,5500,5500,5500,5500,0
|
|
20240321,121300,232247370,5500,5500,5500,5500,0
|
|
20240321,121200,232247370,5500,5500,5500,5500,0
|
|
20240321,121100,232247370,5500,5500,5500,5500,100
|
|
20240321,121000,231697370,5500,5500,5500,5500,0
|
|
20240321,120900,231697370,5500,5500,5500,5500,0
|
|
20240321,120800,231697370,5500,5500,5500,5500,100
|
|
20240321,120700,231147370,5500,5500,5500,5500,0
|
|
20240321,120600,231147370,5500,5500,5500,5500,0
|
|
20240321,120500,231147370,5500,5500,5500,5500,130
|
|
20240321,120400,230432370,5500,5500,5500,5500,0
|
|
20240321,120300,230432370,5500,5500,5500,5500,253
|
|
20240321,120200,229040870,5500,5500,5500,5500,0
|
|
20240321,120100,229040870,5500,5500,5500,5500,30
|
|
20240321,120000,228875870,5500,5500,5500,5500,1
|
|
20240321,115900,228870370,5500,5500,5500,5500,0
|
|
20240321,115800,228870370,5500,5500,5500,5500,20
|
|
20240321,115700,228760370,5500,5500,5500,5500,0
|
|
20240321,115600,228760370,5500,5500,5500,5500,0
|
|
20240321,115500,228760370,5500,5500,5500,5500,12
|
|
20240321,115400,228694370,5500,5500,5500,5500,100
|
|
20240321,115300,228144370,5500,5500,5500,5500,0
|
|
20240321,115200,228144370,5500,5500,5500,5500,100
|
|
20240321,115100,227594370,5500,5500,5500,5500,0
|
|
20240321,115000,227594370,5500,5500,5500,5500,0
|
|
20240321,114900,227594370,5500,5500,5500,5500,99
|
|
20240321,114800,227049870,5490,5500,5500,5490,11
|
|
20240321,114700,226989470,5500,5500,5500,5500,1084
|
|
20240321,114600,221027470,5490,5490,5490,5490,264
|
|
20240321,114500,219578110,5480,5480,5480,5480,471
|
|
20240321,114400,216997030,5480,5480,5480,5480,11
|
|
20240321,114300,216936750,5470,5470,5470,5470,4500
|
|
20240321,114200,192321750,5470,5470,5470,5470,968
|
|
20240321,114100,187026790,5470,5470,5480,5470,1312
|
|
20240321,114000,179849070,5480,5470,5480,5470,567
|
|
20240321,113900,176746910,5470,5470,5470,5470,100
|
|
20240321,113800,176199910,5470,5470,5470,5470,0
|
|
20240321,113700,176199910,5470,5470,5470,5470,0
|
|
20240321,113600,176199910,5470,5470,5470,5470,2
|
|
20240321,113500,176188970,5480,5480,5480,5480,0
|
|
20240321,113400,176188970,5480,5480,5480,5480,0
|
|
20240321,113300,176188970,5480,5470,5480,5470,279
|
|
20240321,113200,174662450,5470,5470,5470,5470,1
|
|
20240321,113100,174656980,5470,5470,5470,5470,100
|
|
20240321,113000,174109980,5470,5470,5470,5470,0
|
|
20240321,112900,174109980,5470,5470,5470,5470,254
|
|
20240321,112800,172720600,5470,5470,5480,5470,1158
|
|
20240321,112700,166385250,5470,5470,5470,5470,11
|
|
20240321,112600,166325080,5480,5470,5480,5460,1328
|
|
20240321,112500,159061470,5460,5460,5460,5460,47
|
|
20240321,112400,158804850,5470,5460,5470,5460,234
|
|
20240321,112300,157526870,5460,5460,5460,5460,50
|
|
20240321,112200,157253870,5470,5470,5470,5470,0
|
|
20240321,112100,157253870,5470,5470,5470,5470,0
|
|
20240321,112000,157253870,5470,5470,5470,5470,30
|
|
20240321,111900,157089770,5470,5470,5470,5470,1
|
|
20240321,111800,157084300,5470,5470,5470,5470,25
|
|
20240321,111700,156947550,5470,5460,5470,5460,53
|
|
20240321,111600,156657900,5460,5470,5470,5460,81
|
|
20240321,111500,156215630,5470,5470,5470,5470,0
|
|
20240321,111400,156215630,5470,5470,5470,5470,36
|
|
20240321,111300,156018710,5470,5470,5480,5470,338
|
|
20240321,111200,154169470,5470,5470,5470,5470,100
|
|
20240321,111100,153622470,5460,5460,5460,5460,40
|
|
20240321,111000,153404070,5480,5480,5480,5480,0
|
|
20240321,110900,153404070,5480,5480,5480,5480,0
|
|
20240321,110800,153404070,5480,5470,5480,5470,601
|
|
20240321,110700,150115830,5460,5470,5470,5460,101
|
|
20240321,110600,149564260,5470,5460,5470,5460,71
|
|
20240321,110500,149176590,5470,5460,5470,5460,50
|
|
20240321,110400,148903390,5470,5470,5470,5470,0
|
|
20240321,110300,148903390,5470,5470,5470,5470,14
|
|
20240321,110200,148826810,5460,5460,5460,5460,137
|
|
20240321,110100,148078790,5470,5470,5470,5470,0
|
|
20240321,110000,148078790,5470,5460,5470,5460,55
|
|
20240321,105900,147778290,5460,5470,5470,5460,113
|
|
20240321,105800,147161180,5470,5470,5470,5470,12
|
|
20240321,105700,147095540,5470,5470,5470,5470,2
|
|
20240321,105600,147084600,5470,5460,5470,5460,140
|
|
20240321,105500,146319800,5470,5470,5470,5470,0
|
|
20240321,105400,146319800,5470,5470,5470,5470,0
|
|
20240321,105300,146319800,5470,5470,5470,5470,11
|
|
20240321,105200,146259630,5460,5470,5470,5460,115
|
|
20240321,105100,145631580,5470,5470,5470,5470,10
|
|
20240321,105000,145576880,5470,5470,5470,5470,9
|
|
20240321,104900,145527650,5470,5470,5480,5470,3251
|
|
20240321,104800,127742340,5480,5480,5480,5480,6
|
|
20240321,104700,127709460,5480,5480,5480,5480,0
|
|
20240321,104600,127709460,5480,5470,5480,5470,128
|
|
20240321,104500,127009020,5480,5480,5480,5480,0
|
|
20240321,104400,127009020,5480,5480,5480,5480,13
|
|
20240321,104300,126937780,5470,5470,5480,5470,112
|
|
20240321,104200,126325080,5480,5480,5480,5480,0
|
|
20240321,104100,126325080,5480,5480,5480,5480,0
|
|
20240321,104000,126325080,5480,5480,5480,5480,0
|
|
20240321,103900,126325080,5480,5480,5480,5480,20
|
|
20240321,103800,126215480,5480,5480,5480,5480,12
|
|
20240321,103700,126149720,5480,5480,5480,5480,0
|
|
20240321,103600,126149720,5480,5480,5480,5480,0
|
|
20240321,103500,126149720,5480,5470,5480,5460,497
|
|
20240321,103400,123434970,5480,5480,5480,5480,10
|
|
20240321,103300,123380170,5480,5480,5480,5480,0
|
|
20240321,103200,123380170,5480,5470,5480,5470,199
|
|
20240321,103100,122291200,5470,5470,5470,5470,230
|
|
20240321,103000,121033100,5470,5470,5470,5470,235
|
|
20240321,102900,119747650,5470,5470,5470,5470,113
|
|
20240321,102800,119129540,5470,5470,5470,5470,0
|
|
20240321,102700,119129540,5470,5470,5470,5470,0
|
|
20240321,102600,119129540,5470,5470,5470,5470,262
|
|
20240321,102500,117696400,5450,5450,5450,5450,2
|
|
20240321,102400,117685500,5470,5470,5470,5470,92
|
|
20240321,102300,117182260,5470,5470,5470,5470,0
|
|
20240321,102200,117182260,5470,5470,5470,5470,0
|
|
20240321,102100,117182260,5470,5470,5470,5450,1039
|
|
20240321,102000,111510500,5470,5470,5470,5460,806
|
|
20240321,101900,107103680,5470,5460,5470,5460,1187
|
|
20240321,101800,100621430,5460,5460,5460,5460,11
|
|
20240321,101700,100561370,5460,5460,5460,5460,0
|
|
20240321,101600,100561370,5460,5460,5460,5460,13
|
|
20240321,101500,100490390,5460,5460,5460,5460,1
|
|
20240321,101400,100484930,5450,5450,5460,5450,24
|
|
20240321,101300,100354020,5450,5450,5450,5450,778
|
|
20240321,101200,96113920,5450,5450,5450,5450,121
|
|
20240321,101100,95454470,5450,5450,5450,5450,43
|
|
20240321,101000,95220120,5450,5450,5450,5450,31
|
|
20240321,100900,95051170,5450,5450,5450,5450,0
|
|
20240321,100800,95051170,5450,5450,5450,5450,0
|
|
20240321,100700,95051170,5450,5450,5450,5450,0
|
|
20240321,100600,95051170,5450,5450,5450,5450,5
|
|
20240321,100500,95023920,5450,5450,5450,5450,0
|
|
20240321,100400,95023920,5450,5450,5450,5450,3
|
|
20240321,100300,95007570,5450,5440,5450,5440,381
|
|
20240321,100200,92934120,5450,5440,5450,5440,191
|
|
20240321,100100,91894950,5450,5450,5450,5450,1
|
|
20240321,100000,91889500,5450,5450,5450,5440,89
|
|
20240321,095900,91405030,5440,5440,5440,5440,30
|
|
20240321,095800,91241830,5450,5450,5450,5450,102
|
|
20240321,095700,90685930,5450,5450,5450,5450,16
|
|
20240321,095600,90598730,5450,5450,5450,5450,0
|
|
20240321,095500,90598730,5450,5450,5450,5450,0
|
|
20240321,095400,90598730,5450,5450,5450,5450,107
|
|
20240321,095300,90015580,5460,5460,5460,5460,8
|
|
20240321,095200,89971900,5460,5460,5460,5460,0
|
|
20240321,095100,89971900,5460,5460,5460,5460,0
|
|
20240321,095000,89971900,5460,5460,5460,5460,202
|
|
20240321,094900,88868980,5460,5450,5460,5430,9020
|
|
20240321,094800,39867950,5460,5470,5470,5460,1822
|
|
20240321,094700,29919530,5470,5470,5470,5470,4
|
|
20240321,094600,29897650,5470,5470,5470,5470,0
|
|
20240321,094500,29897650,5470,5470,5470,5470,7
|
|
20240321,094400,29859360,5470,5470,5470,5470,24
|
|
20240321,094300,29728080,5470,5470,5470,5470,30
|
|
20240321,094200,29563980,5470,5470,5470,5470,22
|
|
20240321,094100,29443640,5470,5470,5470,5470,20
|
|
20240321,094000,29334240,5470,5460,5470,5460,254
|
|
20240321,093900,27947200,5450,5460,5460,5450,7
|
|
20240321,093800,27909030,5460,5460,5460,5460,14
|
|
20240321,093700,27832590,5460,5460,5460,5460,2
|
|
20240321,093600,27821670,5460,5460,5460,5450,537
|
|
20240321,093500,24889860,5450,5450,5450,5450,0
|
|
20240321,093400,24889860,5450,5460,5460,5440,202
|
|
20240321,093300,23789940,5440,5460,5460,5440,469
|
|
20240321,093200,21233890,5460,5460,5460,5460,91
|
|
20240321,093100,20737030,5450,5460,5460,5450,259
|
|
20240321,093000,19325390,5450,5450,5450,5450,0
|
|
20240321,092900,19325390,5450,5480,5480,5450,151
|
|
20240321,092800,18501520,5460,5460,5470,5460,355
|
|
20240321,092700,16563120,5480,5480,5480,5480,0
|
|
20240321,092600,16563120,5480,5480,5480,5480,1
|
|
20240321,092500,16557640,5460,5460,5460,5460,0
|
|
20240321,092400,16557640,5460,5460,5460,5460,27
|
|
20240321,092300,16410220,5460,5470,5470,5460,60
|
|
20240321,092200,16082490,5470,5480,5480,5470,3
|
|
20240321,092100,16066070,5480,5480,5480,5480,1
|
|
20240321,092000,16060590,5470,5480,5480,5470,211
|
|
20240321,091900,14906120,5480,5480,5480,5480,0
|
|
20240321,091800,14906120,5480,5480,5480,5480,0
|
|
20240321,091700,14906120,5480,5480,5480,5480,0
|
|
20240321,091600,14906120,5480,5480,5480,5480,5
|
|
20240321,091500,14878720,5490,5460,5490,5460,9
|
|
20240321,091400,14829550,5450,5450,5450,5450,0
|
|
20240321,091300,14829550,5450,5470,5500,5450,834
|
|
20240321,091200,10273830,5470,5470,5470,5470,193
|
|
20240321,091100,9218120,5460,5480,5480,5460,432
|
|
20240321,091000,6852980,5520,5510,5540,5480,756
|
|
20240321,090900,2677090,5510,5500,5510,5460,212
|
|
20240321,090800,1510830,5460,5470,5470,5460,180
|
|
20240321,090700,526360,5470,5470,5470,5470,23
|
|
20240321,090600,400550,5510,5510,5510,5510,0
|
|
20240321,090500,400550,5510,5480,5510,5470,31
|
|
20240321,090400,230740,5460,5460,5460,5460,0
|
|
20240321,090300,230740,5460,5460,5460,5460,0
|
|
20240321,090200,230740,5460,5460,5460,5460,0
|
|
20240321,090100,230740,5460,5500,5500,5460,30
|
|
20240321,090000,66360,5530,5530,5530,5530,12
|