598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,185500,164954740,5570,5570,5570,5570,836
|
|
20240329,185400,164954740,5570,5570,5570,5570,0
|
|
20240329,185300,164954740,5570,5570,5570,5570,0
|
|
20240329,185200,164954740,5570,5570,5570,5570,0
|
|
20240329,185100,164954740,5570,5570,5570,5570,0
|
|
20240329,185000,164954740,5570,5570,5570,5570,0
|
|
20240329,184900,164954740,5570,5570,5570,5570,0
|
|
20240329,184800,164954740,5570,5570,5570,5570,0
|
|
20240329,184700,164954740,5570,5570,5570,5570,0
|
|
20240329,184600,164954740,5570,5570,5570,5570,0
|
|
20240329,184500,164954740,5570,5570,5570,5570,0
|
|
20240329,184400,164954740,5570,5570,5570,5570,0
|
|
20240329,184300,164954740,5570,5570,5570,5570,0
|
|
20240329,184200,164954740,5570,5570,5570,5570,0
|
|
20240329,184100,164954740,5570,5570,5570,5570,0
|
|
20240329,184000,164954740,5570,5570,5570,5570,0
|
|
20240329,183900,164954740,5570,5570,5570,5570,0
|
|
20240329,183800,164954740,5570,5570,5570,5570,0
|
|
20240329,183700,164954740,5570,5570,5570,5570,0
|
|
20240329,183600,164954740,5570,5570,5570,5570,0
|
|
20240329,183500,164954740,5570,5570,5570,5570,0
|
|
20240329,183400,164954740,5570,5570,5570,5570,0
|
|
20240329,183300,164954740,5570,5570,5570,5570,0
|
|
20240329,183200,164954740,5570,5570,5570,5570,0
|
|
20240329,183100,164954740,5570,5570,5570,5570,0
|
|
20240329,183000,164954740,5570,5570,5570,5570,0
|
|
20240329,182900,164954740,5570,5570,5570,5570,0
|
|
20240329,182800,164954740,5570,5570,5570,5570,0
|
|
20240329,182700,164954740,5570,5570,5570,5570,0
|
|
20240329,182600,164954740,5570,5570,5570,5570,0
|
|
20240329,182500,164954740,5570,5570,5570,5570,836
|
|
20240329,182400,164954740,5570,5570,5570,5570,0
|
|
20240329,182300,164954740,5570,5570,5570,5570,0
|
|
20240329,182200,164954740,5570,5570,5570,5570,0
|
|
20240329,182100,164954740,5570,5570,5570,5570,0
|
|
20240329,182000,164954740,5570,5570,5570,5570,0
|
|
20240329,181900,164954740,5570,5570,5570,5570,0
|
|
20240329,181800,164954740,5570,5570,5570,5570,0
|
|
20240329,181700,164954740,5570,5570,5570,5570,0
|
|
20240329,181600,164954740,5570,5570,5570,5570,0
|
|
20240329,181500,164954740,5570,5570,5570,5570,0
|
|
20240329,181400,164954740,5570,5570,5570,5570,0
|
|
20240329,181300,164954740,5570,5570,5570,5570,0
|
|
20240329,181200,164954740,5570,5570,5570,5570,0
|
|
20240329,181100,164954740,5570,5570,5570,5570,0
|
|
20240329,181000,164954740,5570,5570,5570,5570,0
|
|
20240329,180900,164954740,5570,5570,5570,5570,0
|
|
20240329,180800,164954740,5570,5570,5570,5570,0
|
|
20240329,180700,164954740,5570,5570,5570,5570,0
|
|
20240329,180600,164954740,5570,5570,5570,5570,0
|
|
20240329,180500,164954740,5570,5570,5570,5570,0
|
|
20240329,180400,164954740,5570,5570,5570,5570,0
|
|
20240329,180300,164954740,5570,5570,5570,5570,0
|
|
20240329,180200,164954740,5570,5570,5570,5570,0
|
|
20240329,180100,164954740,5570,5570,5570,5570,0
|
|
20240329,180000,164954740,5570,5570,5570,5570,0
|
|
20240329,175900,164954740,5570,5570,5570,5570,0
|
|
20240329,175800,164954740,5570,5570,5570,5570,0
|
|
20240329,175700,164954740,5570,5570,5570,5570,0
|
|
20240329,175600,164954740,5570,5570,5570,5570,0
|
|
20240329,175500,164954740,5570,5570,5570,5570,836
|
|
20240329,175400,164954740,5570,5570,5570,5570,0
|
|
20240329,175300,164954740,5570,5570,5570,5570,0
|
|
20240329,175200,164954740,5570,5570,5570,5570,0
|
|
20240329,175100,164954740,5570,5570,5570,5570,0
|
|
20240329,175000,164954740,5570,5570,5570,5570,0
|
|
20240329,174900,164954740,5570,5570,5570,5570,0
|
|
20240329,174800,164954740,5570,5570,5570,5570,0
|
|
20240329,174700,164954740,5570,5570,5570,5570,0
|
|
20240329,174600,164954740,5570,5570,5570,5570,0
|
|
20240329,174500,164954740,5570,5570,5570,5570,0
|
|
20240329,174400,164954740,5570,5570,5570,5570,0
|
|
20240329,174300,164954740,5570,5570,5570,5570,0
|
|
20240329,174200,164954740,5570,5570,5570,5570,0
|
|
20240329,174100,164954740,5570,5570,5570,5570,0
|
|
20240329,174000,164954740,5570,5570,5570,5570,0
|
|
20240329,173900,164954740,5570,5570,5570,5570,0
|
|
20240329,173800,164954740,5570,5570,5570,5570,0
|
|
20240329,173700,164954740,5570,5570,5570,5570,0
|
|
20240329,173600,164954740,5570,5570,5570,5570,0
|
|
20240329,173500,164954740,5570,5570,5570,5570,0
|
|
20240329,173400,164954740,5570,5570,5570,5570,0
|
|
20240329,173300,164954740,5570,5570,5570,5570,0
|
|
20240329,173200,164954740,5570,5570,5570,5570,0
|
|
20240329,173100,164954740,5570,5570,5570,5570,0
|
|
20240329,173000,164954740,5570,5570,5570,5570,0
|
|
20240329,172900,164954740,5570,5570,5570,5570,0
|
|
20240329,172800,164954740,5570,5570,5570,5570,0
|
|
20240329,172700,164954740,5570,5570,5570,5570,0
|
|
20240329,172600,164954740,5570,5570,5570,5570,0
|
|
20240329,172500,164954740,5570,5570,5570,5570,836
|
|
20240329,172400,164954740,5570,5570,5570,5570,0
|
|
20240329,172300,164954740,5570,5570,5570,5570,0
|
|
20240329,172200,164954740,5570,5570,5570,5570,0
|
|
20240329,172100,164954740,5570,5570,5570,5570,0
|
|
20240329,172000,164954740,5570,5570,5570,5570,0
|
|
20240329,171900,164954740,5570,5570,5570,5570,0
|
|
20240329,171800,164954740,5570,5570,5570,5570,0
|
|
20240329,171700,164954740,5570,5570,5570,5570,0
|
|
20240329,171600,164954740,5570,5570,5570,5570,0
|
|
20240329,171500,164954740,5570,5570,5570,5570,0
|
|
20240329,171400,164954740,5570,5570,5570,5570,0
|
|
20240329,171300,164954740,5570,5570,5570,5570,0
|
|
20240329,171200,164954740,5570,5570,5570,5570,0
|
|
20240329,171100,164954740,5570,5570,5570,5570,0
|
|
20240329,171000,164954740,5570,5570,5570,5570,0
|
|
20240329,170900,164954740,5570,5570,5570,5570,0
|
|
20240329,170800,164954740,5570,5570,5570,5570,0
|
|
20240329,170700,164954740,5570,5570,5570,5570,0
|
|
20240329,170600,164954740,5570,5570,5570,5570,0
|
|
20240329,170500,164954740,5570,5570,5570,5570,0
|
|
20240329,170400,164954740,5570,5570,5570,5570,0
|
|
20240329,170300,164954740,5570,5570,5570,5570,0
|
|
20240329,170200,164954740,5570,5570,5570,5570,0
|
|
20240329,170100,164954740,5570,5570,5570,5570,0
|
|
20240329,170000,164954740,5570,5570,5570,5570,0
|
|
20240329,165900,164954740,5570,5570,5570,5570,0
|
|
20240329,165800,164954740,5570,5570,5570,5570,0
|
|
20240329,165700,164954740,5570,5570,5570,5570,0
|
|
20240329,165600,164954740,5570,5570,5570,5570,0
|
|
20240329,165500,164954740,5570,5570,5570,5570,836
|
|
20240329,165400,164954740,5570,5570,5570,5570,0
|
|
20240329,165300,164954740,5570,5570,5570,5570,0
|
|
20240329,165200,164954740,5570,5570,5570,5570,0
|
|
20240329,165100,164954740,5570,5570,5570,5570,0
|
|
20240329,165000,164954740,5570,5570,5570,5570,0
|
|
20240329,164900,164954740,5570,5570,5570,5570,0
|
|
20240329,164800,164954740,5570,5570,5570,5570,0
|
|
20240329,164700,164954740,5570,5570,5570,5570,0
|
|
20240329,164600,164954740,5570,5570,5570,5570,0
|
|
20240329,164500,164954740,5570,5570,5570,5570,0
|
|
20240329,164400,164954740,5570,5570,5570,5570,0
|
|
20240329,164300,164954740,5570,5570,5570,5570,0
|
|
20240329,164200,164954740,5570,5570,5570,5570,0
|
|
20240329,164100,164954740,5570,5570,5570,5570,0
|
|
20240329,164000,164954740,5570,5570,5570,5570,0
|
|
20240329,163900,164954740,5570,5570,5570,5570,0
|
|
20240329,163800,164954740,5570,5570,5570,5570,0
|
|
20240329,163700,164954740,5570,5570,5570,5570,0
|
|
20240329,163600,164954740,5570,5570,5570,5570,0
|
|
20240329,163500,164954740,5570,5570,5570,5570,0
|
|
20240329,163400,164954740,5570,5570,5570,5570,0
|
|
20240329,163300,164954740,5570,5570,5570,5570,0
|
|
20240329,163200,164954740,5570,5570,5570,5570,0
|
|
20240329,163100,164954740,5570,5570,5570,5570,0
|
|
20240329,163000,164954740,5570,5570,5570,5570,0
|
|
20240329,162900,164954740,5570,5570,5570,5570,0
|
|
20240329,162800,164954740,5570,5570,5570,5570,0
|
|
20240329,162700,164954740,5570,5570,5570,5570,0
|
|
20240329,162600,164954740,5570,5570,5570,5570,0
|
|
20240329,162500,164954740,5570,5570,5570,5570,836
|
|
20240329,162400,164954740,5570,5570,5570,5570,0
|
|
20240329,162300,164954740,5570,5570,5570,5570,0
|
|
20240329,162200,164954740,5570,5570,5570,5570,0
|
|
20240329,162100,164954740,5570,5570,5570,5570,0
|
|
20240329,162000,164954740,5570,5570,5570,5570,0
|
|
20240329,161900,164954740,5570,5570,5570,5570,0
|
|
20240329,161800,164954740,5570,5570,5570,5570,0
|
|
20240329,161700,164954740,5570,5570,5570,5570,0
|
|
20240329,161600,164954740,5570,5570,5570,5570,0
|
|
20240329,161500,164954740,5570,5570,5570,5570,0
|
|
20240329,161400,164954740,5570,5570,5570,5570,0
|
|
20240329,161300,164954740,5570,5570,5570,5570,0
|
|
20240329,161200,164954740,5570,5570,5570,5570,0
|
|
20240329,161100,164954740,5570,5570,5570,5570,0
|
|
20240329,161000,164954740,5570,5570,5570,5570,0
|
|
20240329,160900,164954740,5570,5570,5570,5570,0
|
|
20240329,160800,164954740,5570,5570,5570,5570,0
|
|
20240329,160700,164954740,5570,5570,5570,5570,0
|
|
20240329,160600,164954740,5570,5570,5570,5570,0
|
|
20240329,160500,164954740,5570,5570,5570,5570,0
|
|
20240329,160400,164954740,5570,5570,5570,5570,0
|
|
20240329,160300,164954740,5570,5570,5570,5570,0
|
|
20240329,160200,164954740,5570,5570,5570,5570,0
|
|
20240329,160100,164954740,5570,5570,5570,5570,0
|
|
20240329,160000,164954740,5570,5570,5570,5570,0
|
|
20240329,155900,164954740,5570,5570,5570,5570,0
|
|
20240329,155800,164954740,5570,5570,5570,5570,0
|
|
20240329,155700,164954740,5570,5570,5570,5570,0
|
|
20240329,155600,164954740,5570,5570,5570,5570,0
|
|
20240329,155500,164954740,5570,5570,5570,5570,836
|
|
20240329,155400,164954740,5570,5570,5570,5570,0
|
|
20240329,155300,164954740,5570,5570,5570,5570,0
|
|
20240329,155200,164954740,5570,5570,5570,5570,0
|
|
20240329,155100,164954740,5570,5570,5570,5570,0
|
|
20240329,155000,164954740,5570,5570,5570,5570,0
|
|
20240329,154900,164954740,5570,5570,5570,5570,0
|
|
20240329,154800,164954740,5570,5570,5570,5570,0
|
|
20240329,154700,164954740,5570,5570,5570,5570,0
|
|
20240329,154600,164954740,5570,5570,5570,5570,0
|
|
20240329,154500,164954740,5570,5570,5570,5570,0
|
|
20240329,154400,164954740,5570,5570,5570,5570,0
|
|
20240329,154300,164954740,5570,5570,5570,5570,0
|
|
20240329,154200,164954740,5570,5570,5570,5570,0
|
|
20240329,154100,164954740,5570,5570,5570,5570,0
|
|
20240329,154000,164954740,5570,5570,5570,5570,0
|
|
20240329,153900,164954740,5570,5570,5570,5570,0
|
|
20240329,153800,164954740,5570,5570,5570,5570,0
|
|
20240329,153700,164954740,5570,5570,5570,5570,0
|
|
20240329,153600,164954740,5570,5570,5570,5570,0
|
|
20240329,153500,164954740,5570,5570,5570,5570,0
|
|
20240329,153400,164954740,5570,5570,5570,5570,0
|
|
20240329,153300,164954740,5570,5570,5570,5570,0
|
|
20240329,153200,164954740,5570,5570,5570,5570,0
|
|
20240329,153100,164954740,5570,5570,5570,5570,0
|
|
20240329,153000,164954740,5570,5570,5570,5570,836
|
|
20240329,152900,160298220,5610,5610,5610,5610,0
|
|
20240329,152800,160298220,5610,5610,5610,5610,0
|
|
20240329,152700,160298220,5610,5610,5610,5610,0
|
|
20240329,152600,160298220,5610,5610,5610,5610,0
|
|
20240329,152500,160298220,5610,5610,5610,5610,0
|
|
20240329,152400,160298220,5610,5610,5610,5610,0
|
|
20240329,152300,160298220,5610,5610,5610,5610,0
|
|
20240329,152200,160298220,5610,5610,5610,5610,0
|
|
20240329,152100,160298220,5610,5610,5610,5610,0
|
|
20240329,152000,160298220,5610,5610,5610,5610,0
|
|
20240329,151900,160298220,5610,5590,5610,5590,25
|
|
20240329,151800,160158370,5610,5590,5610,5590,28
|
|
20240329,151700,160001710,5610,5610,5610,5600,443
|
|
20240329,151600,157517400,5610,5600,5610,5600,6
|
|
20240329,151500,157483770,5600,5600,5600,5600,7
|
|
20240329,151400,157444570,5610,5610,5610,5610,10
|
|
20240329,151300,157388470,5610,5610,5610,5610,1
|
|
20240329,151200,157382860,5610,5610,5610,5610,1
|
|
20240329,151100,157377250,5610,5610,5610,5610,0
|
|
20240329,151000,157377250,5610,5600,5610,5600,20
|
|
20240329,150900,157265200,5610,5610,5620,5610,600
|
|
20240329,150800,153895340,5610,5590,5610,5590,2554
|
|
20240329,150700,139593350,5590,5590,5590,5590,0
|
|
20240329,150600,139593350,5590,5590,5590,5590,5
|
|
20240329,150500,139565400,5590,5590,5590,5590,27
|
|
20240329,150400,139414470,5580,5590,5590,5580,6
|
|
20240329,150300,139380980,5580,5580,5580,5580,0
|
|
20240329,150200,139380980,5580,5580,5580,5580,0
|
|
20240329,150100,139380980,5580,5580,5580,5580,0
|
|
20240329,150000,139380980,5580,5580,5580,5580,1
|
|
20240329,145900,139375400,5590,5590,5590,5590,17
|
|
20240329,145800,139280370,5590,5590,5590,5590,10
|
|
20240329,145700,139224470,5590,5590,5590,5590,0
|
|
20240329,145600,139224470,5590,5590,5590,5590,0
|
|
20240329,145500,139224470,5590,5590,5590,5590,334
|
|
20240329,145400,137357410,5590,5590,5590,5590,0
|
|
20240329,145300,137357410,5590,5590,5590,5590,0
|
|
20240329,145200,137357410,5590,5590,5590,5590,0
|
|
20240329,145100,137357410,5590,5590,5590,5590,0
|
|
20240329,145000,137357410,5590,5590,5590,5590,0
|
|
20240329,144900,137357410,5590,5590,5590,5590,0
|
|
20240329,144800,137357410,5590,5590,5590,5590,4
|
|
20240329,144700,137335050,5570,5570,5570,5570,12
|
|
20240329,144600,137268210,5590,5590,5590,5590,0
|
|
20240329,144500,137268210,5590,5590,5590,5590,0
|
|
20240329,144400,137268210,5590,5590,5590,5590,0
|
|
20240329,144300,137268210,5590,5590,5590,5590,0
|
|
20240329,144200,137268210,5590,5580,5590,5580,340
|
|
20240329,144100,135370620,5590,5590,5590,5590,0
|
|
20240329,144000,135370620,5590,5590,5590,5590,0
|
|
20240329,143900,135370620,5590,5590,5590,5590,0
|
|
20240329,143800,135370620,5590,5590,5590,5590,0
|
|
20240329,143700,135370620,5590,5590,5590,5590,0
|
|
20240329,143600,135370620,5590,5570,5590,5560,788
|
|
20240329,143500,130981810,5560,5570,5570,5560,76
|
|
20240329,143400,130559000,5570,5570,5570,5570,12
|
|
20240329,143300,130492160,5570,5570,5570,5570,53
|
|
20240329,143200,130196950,5590,5590,5590,5590,0
|
|
20240329,143100,130196950,5590,5590,5590,5590,0
|
|
20240329,143000,130196950,5590,5590,5590,5590,0
|
|
20240329,142900,130196950,5590,5590,5590,5590,0
|
|
20240329,142800,130196950,5590,5590,5590,5590,0
|
|
20240329,142700,130196950,5590,5590,5590,5590,0
|
|
20240329,142600,130196950,5590,5590,5590,5590,1
|
|
20240329,142500,130191360,5550,5550,5550,5550,0
|
|
20240329,142400,130191360,5550,5550,5550,5550,0
|
|
20240329,142300,130191360,5550,5550,5550,5550,100
|
|
20240329,142200,129636360,5590,5590,5590,5590,0
|
|
20240329,142100,129636360,5590,5590,5590,5590,1
|
|
20240329,142000,129630770,5590,5590,5590,5590,0
|
|
20240329,141900,129630770,5590,5560,5590,5550,733
|
|
20240329,141800,125555620,5590,5590,5590,5590,0
|
|
20240329,141700,125555620,5590,5590,5590,5590,0
|
|
20240329,141600,125555620,5590,5590,5590,5590,0
|
|
20240329,141500,125555620,5590,5570,5590,5570,65
|
|
20240329,141400,125193330,5570,5570,5570,5570,10
|
|
20240329,141300,125137630,5580,5570,5580,5570,9
|
|
20240329,141200,125087480,5580,5580,5580,5580,0
|
|
20240329,141100,125087480,5580,5580,5580,5580,0
|
|
20240329,141000,125087480,5580,5580,5580,5580,0
|
|
20240329,140900,125087480,5580,5580,5580,5580,4
|
|
20240329,140800,125065160,5590,5590,5590,5590,0
|
|
20240329,140700,125065160,5590,5570,5590,5560,555
|
|
20240329,140600,121976640,5580,5580,5580,5580,0
|
|
20240329,140500,121976640,5580,5580,5580,5580,0
|
|
20240329,140400,121976640,5580,5580,5580,5580,0
|
|
20240329,140300,121976640,5580,5580,5580,5580,0
|
|
20240329,140200,121976640,5580,5580,5580,5580,10
|
|
20240329,140100,121920840,5580,5580,5580,5580,6
|
|
20240329,140000,121887360,5580,5580,5580,5580,0
|
|
20240329,135900,121887360,5580,5580,5580,5580,0
|
|
20240329,135800,121887360,5580,5580,5580,5580,0
|
|
20240329,135700,121887360,5580,5580,5580,5580,0
|
|
20240329,135600,121887360,5580,5580,5580,5580,0
|
|
20240329,135500,121887360,5580,5580,5580,5580,0
|
|
20240329,135400,121887360,5580,5580,5580,5580,0
|
|
20240329,135300,121887360,5580,5580,5580,5580,0
|
|
20240329,135200,121887360,5580,5580,5580,5580,10
|
|
20240329,135100,121831560,5580,5580,5580,5580,0
|
|
20240329,135000,121831560,5580,5580,5580,5580,0
|
|
20240329,134900,121831560,5580,5580,5580,5580,0
|
|
20240329,134800,121831560,5580,5590,5590,5580,75
|
|
20240329,134700,121412660,5590,5590,5590,5590,0
|
|
20240329,134600,121412660,5590,5590,5590,5590,0
|
|
20240329,134500,121412660,5590,5590,5590,5590,0
|
|
20240329,134400,121412660,5590,5590,5590,5590,0
|
|
20240329,134300,121412660,5590,5590,5590,5590,0
|
|
20240329,134200,121412660,5590,5590,5590,5590,0
|
|
20240329,134100,121412660,5590,5590,5590,5590,0
|
|
20240329,134000,121412660,5590,5590,5590,5590,228
|
|
20240329,133900,120138140,5580,5580,5580,5580,0
|
|
20240329,133800,120138140,5580,5580,5580,5580,51
|
|
20240329,133700,119853560,5590,5590,5590,5590,0
|
|
20240329,133600,119853560,5590,5590,5590,5590,0
|
|
20240329,133500,119853560,5590,5590,5590,5590,0
|
|
20240329,133400,119853560,5590,5590,5590,5590,2
|
|
20240329,133300,119842380,5590,5590,5590,5590,0
|
|
20240329,133200,119842380,5590,5590,5590,5590,0
|
|
20240329,133100,119842380,5590,5590,5590,5590,0
|
|
20240329,133000,119842380,5590,5590,5590,5590,0
|
|
20240329,132900,119842380,5590,5590,5590,5590,0
|
|
20240329,132800,119842380,5590,5590,5590,5590,0
|
|
20240329,132700,119842380,5590,5590,5590,5590,0
|
|
20240329,132600,119842380,5590,5590,5590,5590,0
|
|
20240329,132500,119842380,5590,5590,5590,5590,0
|
|
20240329,132400,119842380,5590,5590,5590,5590,0
|
|
20240329,132300,119842380,5590,5590,5590,5590,0
|
|
20240329,132200,119842380,5590,5590,5590,5590,0
|
|
20240329,132100,119842380,5590,5590,5590,5590,0
|
|
20240329,132000,119842380,5590,5590,5590,5590,0
|
|
20240329,131900,119842380,5590,5590,5590,5590,0
|
|
20240329,131800,119842380,5590,5590,5590,5590,18
|
|
20240329,131700,119741760,5590,5590,5590,5590,4
|
|
20240329,131600,119719400,5590,5590,5590,5590,0
|
|
20240329,131500,119719400,5590,5580,5590,5580,38
|
|
20240329,131400,119507350,5590,5590,5590,5590,0
|
|
20240329,131300,119507350,5590,5590,5590,5590,123
|
|
20240329,131200,118819780,5590,5590,5590,5590,0
|
|
20240329,131100,118819780,5590,5590,5590,5590,1
|
|
20240329,131000,118814190,5590,5590,5590,5590,0
|
|
20240329,130900,118814190,5590,5590,5590,5590,0
|
|
20240329,130800,118814190,5590,5590,5590,5590,0
|
|
20240329,130700,118814190,5590,5590,5590,5590,0
|
|
20240329,130600,118814190,5590,5590,5590,5590,0
|
|
20240329,130500,118814190,5590,5590,5590,5590,0
|
|
20240329,130400,118814190,5590,5590,5590,5590,0
|
|
20240329,130300,118814190,5590,5590,5590,5590,0
|
|
20240329,130200,118814190,5590,5590,5590,5590,0
|
|
20240329,130100,118814190,5590,5590,5590,5590,0
|
|
20240329,130000,118814190,5590,5590,5590,5590,0
|
|
20240329,125900,118814190,5590,5590,5590,5590,121
|
|
20240329,125800,118137800,5590,5590,5590,5590,89
|
|
20240329,125700,117640290,5590,5590,5590,5590,0
|
|
20240329,125600,117640290,5590,5580,5590,5570,375
|
|
20240329,125500,115549030,5580,5580,5580,5580,0
|
|
20240329,125400,115549030,5580,5580,5580,5580,0
|
|
20240329,125300,115549030,5580,5580,5580,5580,0
|
|
20240329,125200,115549030,5580,5580,5580,5580,0
|
|
20240329,125100,115549030,5580,5580,5580,5580,0
|
|
20240329,125000,115549030,5580,5580,5580,5580,4
|
|
20240329,124900,115526710,5580,5580,5580,5580,0
|
|
20240329,124800,115526710,5580,5580,5580,5580,0
|
|
20240329,124700,115526710,5580,5590,5590,5580,68
|
|
20240329,124600,115147050,5590,5590,5590,5590,0
|
|
20240329,124500,115147050,5590,5590,5590,5590,0
|
|
20240329,124400,115147050,5590,5590,5590,5590,11
|
|
20240329,124300,115085560,5590,5590,5590,5590,0
|
|
20240329,124200,115085560,5590,5590,5590,5590,0
|
|
20240329,124100,115085560,5590,5590,5590,5590,0
|
|
20240329,124000,115085560,5590,5590,5590,5590,0
|
|
20240329,123900,115085560,5590,5570,5590,5570,14
|
|
20240329,123800,115007560,5580,5580,5580,5580,3
|
|
20240329,123700,114990820,5570,5570,5570,5570,0
|
|
20240329,123600,114990820,5570,5570,5570,5570,404
|
|
20240329,123500,112740540,5580,5580,5580,5580,0
|
|
20240329,123400,112740540,5580,5580,5580,5580,0
|
|
20240329,123300,112740540,5580,5580,5580,5580,1
|
|
20240329,123200,112734960,5570,5580,5580,5570,602
|
|
20240329,123100,109375870,5580,5590,5590,5580,226
|
|
20240329,123000,108114570,5580,5590,5590,5580,329
|
|
20240329,122900,106278460,5590,5590,5590,5590,1
|
|
20240329,122800,106272870,5580,5580,5580,5580,15
|
|
20240329,122700,106189170,5590,5590,5590,5590,1
|
|
20240329,122600,106183580,5590,5590,5590,5590,6
|
|
20240329,122500,106150040,5590,5590,5590,5590,0
|
|
20240329,122400,106150040,5590,5590,5590,5590,0
|
|
20240329,122300,106150040,5590,5590,5590,5590,6
|
|
20240329,122200,106116500,5590,5590,5590,5590,1
|
|
20240329,122100,106110910,5590,5590,5590,5590,29
|
|
20240329,122000,105948800,5590,5590,5590,5590,0
|
|
20240329,121900,105948800,5590,5590,5590,5590,0
|
|
20240329,121800,105948800,5590,5590,5590,5590,1
|
|
20240329,121700,105943210,5590,5590,5590,5590,6
|
|
20240329,121600,105909670,5590,5590,5590,5590,78
|
|
20240329,121500,105473650,5590,5590,5590,5590,30
|
|
20240329,121400,105305950,5590,5590,5590,5590,0
|
|
20240329,121300,105305950,5590,5590,5590,5590,0
|
|
20240329,121200,105305950,5590,5590,5590,5590,0
|
|
20240329,121100,105305950,5590,5590,5590,5590,6
|
|
20240329,121000,105272410,5590,5580,5590,5580,101
|
|
20240329,120900,104708820,5580,5580,5580,5580,1
|
|
20240329,120800,104703240,5590,5590,5590,5590,0
|
|
20240329,120700,104703240,5590,5590,5590,5590,40
|
|
20240329,120600,104479640,5590,5590,5590,5590,1
|
|
20240329,120500,104474050,5590,5590,5590,5590,0
|
|
20240329,120400,104474050,5590,5590,5590,5590,0
|
|
20240329,120300,104474050,5590,5590,5590,5590,0
|
|
20240329,120200,104474050,5590,5590,5590,5590,30
|
|
20240329,120100,104306350,5580,5580,5580,5580,0
|
|
20240329,120000,104306350,5580,5580,5580,5580,0
|
|
20240329,115900,104306350,5580,5580,5580,5580,880
|
|
20240329,115800,99395950,5590,5590,5590,5590,0
|
|
20240329,115700,99395950,5590,5590,5590,5590,0
|
|
20240329,115600,99395950,5590,5590,5590,5590,20
|
|
20240329,115500,99284150,5590,5590,5590,5590,1
|
|
20240329,115400,99278560,5590,5590,5590,5590,0
|
|
20240329,115300,99278560,5590,5600,5600,5590,1375
|
|
20240329,115200,91588560,5600,5600,5600,5600,0
|
|
20240329,115100,91588560,5600,5600,5600,5600,0
|
|
20240329,115000,91588560,5600,5600,5600,5600,10
|
|
20240329,114900,91532560,5600,5590,5600,5590,244
|
|
20240329,114800,90168160,5600,5600,5600,5600,0
|
|
20240329,114700,90168160,5600,5600,5600,5600,11
|
|
20240329,114600,90106560,5600,5600,5600,5600,0
|
|
20240329,114500,90106560,5600,5600,5600,5600,18
|
|
20240329,114400,90005760,5600,5600,5600,5600,0
|
|
20240329,114300,90005760,5600,5600,5600,5600,0
|
|
20240329,114200,90005760,5600,5600,5600,5600,14
|
|
20240329,114100,89927360,5600,5600,5600,5600,0
|
|
20240329,114000,89927360,5600,5600,5600,5600,0
|
|
20240329,113900,89927360,5600,5600,5600,5600,0
|
|
20240329,113800,89927360,5600,5600,5600,5600,0
|
|
20240329,113700,89927360,5600,5610,5610,5600,152
|
|
20240329,113600,89076060,5610,5610,5610,5610,0
|
|
20240329,113500,89076060,5610,5610,5610,5610,0
|
|
20240329,113400,89076060,5610,5610,5610,5610,92
|
|
20240329,113300,88559940,5610,5610,5610,5610,18
|
|
20240329,113200,88458960,5610,5610,5610,5610,0
|
|
20240329,113100,88458960,5610,5610,5610,5610,0
|
|
20240329,113000,88458960,5610,5610,5610,5610,0
|
|
20240329,112900,88458960,5610,5610,5610,5610,1
|
|
20240329,112800,88453350,5600,5600,5600,5600,0
|
|
20240329,112700,88453350,5600,5600,5600,5600,0
|
|
20240329,112600,88453350,5600,5590,5600,5590,66
|
|
20240329,112500,88083850,5590,5590,5590,5590,0
|
|
20240329,112400,88083850,5590,5590,5590,5590,50
|
|
20240329,112300,87804350,5590,5590,5590,5590,67
|
|
20240329,112200,87429820,5590,5590,5590,5590,0
|
|
20240329,112100,87429820,5590,5610,5610,5590,1044
|
|
20240329,112000,81586230,5610,5610,5610,5610,6
|
|
20240329,111900,81552570,5610,5610,5610,5610,19
|
|
20240329,111800,81445980,5610,5610,5610,5600,76
|
|
20240329,111700,81019670,5610,5610,5610,5610,0
|
|
20240329,111600,81019670,5610,5610,5610,5610,1
|
|
20240329,111500,81014060,5600,5600,5600,5600,10
|
|
20240329,111400,80958060,5600,5600,5600,5600,0
|
|
20240329,111300,80958060,5600,5600,5600,5600,30
|
|
20240329,111200,80790060,5610,5610,5610,5610,0
|
|
20240329,111100,80790060,5610,5610,5610,5610,0
|
|
20240329,111000,80790060,5610,5610,5610,5610,0
|
|
20240329,110900,80790060,5610,5610,5610,5610,363
|
|
20240329,110800,78753630,5620,5620,5620,5620,0
|
|
20240329,110700,78753630,5620,5620,5620,5620,0
|
|
20240329,110600,78753630,5620,5620,5620,5620,69
|
|
20240329,110500,78365850,5620,5620,5620,5620,11
|
|
20240329,110400,78304030,5620,5620,5620,5620,0
|
|
20240329,110300,78304030,5620,5620,5620,5620,16
|
|
20240329,110200,78214110,5620,5630,5630,5620,76
|
|
20240329,110100,77786890,5630,5630,5630,5630,0
|
|
20240329,110000,77786890,5630,5620,5630,5620,176
|
|
20240329,105900,76797010,5620,5620,5620,5620,0
|
|
20240329,105800,76797010,5620,5620,5620,5620,0
|
|
20240329,105700,76797010,5620,5620,5620,5610,108
|
|
20240329,105600,76190970,5620,5610,5620,5610,34
|
|
20240329,105500,76000190,5610,5610,5610,5610,0
|
|
20240329,105400,76000190,5610,5610,5610,5610,10
|
|
20240329,105300,75944090,5620,5620,5620,5610,52
|
|
20240329,105200,75651860,5620,5620,5620,5620,12
|
|
20240329,105100,75584420,5620,5620,5620,5620,13
|
|
20240329,105000,75511360,5620,5600,5630,5600,3075
|
|
20240329,104900,58244780,5600,5600,5600,5600,0
|
|
20240329,104800,58244780,5600,5600,5600,5600,0
|
|
20240329,104700,58244780,5600,5590,5600,5590,667
|
|
20240329,104600,54514690,5600,5600,5600,5600,224
|
|
20240329,104500,53260290,5600,5600,5600,5600,21
|
|
20240329,104400,53142690,5600,5600,5600,5600,0
|
|
20240329,104300,53142690,5600,5600,5600,5600,589
|
|
20240329,104200,49844290,5600,5600,5600,5600,27
|
|
20240329,104100,49693090,5600,5590,5600,5590,942
|
|
20240329,104000,44420970,5590,5580,5590,5580,191
|
|
20240329,103900,43355000,5580,5580,5580,5580,0
|
|
20240329,103800,43355000,5580,5580,5580,5560,147
|
|
20240329,103700,42536590,5580,5580,5580,5580,17
|
|
20240329,103600,42441730,5580,5580,5580,5580,0
|
|
20240329,103500,42441730,5580,5580,5580,5580,0
|
|
20240329,103400,42441730,5580,5580,5580,5580,0
|
|
20240329,103300,42441730,5580,5580,5580,5580,14
|
|
20240329,103200,42363610,5580,5580,5580,5580,0
|
|
20240329,103100,42363610,5580,5580,5580,5580,1
|
|
20240329,103000,42358030,5570,5580,5580,5570,16
|
|
20240329,102900,42268850,5570,5570,5570,5570,10
|
|
20240329,102800,42213150,5580,5580,5580,5580,9
|
|
20240329,102700,42162930,5580,5580,5580,5580,0
|
|
20240329,102600,42162930,5580,5580,5580,5580,6
|
|
20240329,102500,42129450,5580,5580,5580,5580,0
|
|
20240329,102400,42129450,5580,5580,5580,5580,112
|
|
20240329,102300,41504490,5580,5580,5580,5580,0
|
|
20240329,102200,41504490,5580,5580,5580,5580,6
|
|
20240329,102100,41471010,5580,5580,5580,5580,0
|
|
20240329,102000,41471010,5580,5580,5580,5580,0
|
|
20240329,101900,41471010,5580,5580,5580,5580,0
|
|
20240329,101800,41471010,5580,5580,5580,5580,0
|
|
20240329,101700,41471010,5580,5580,5580,5580,0
|
|
20240329,101600,41471010,5580,5580,5580,5580,0
|
|
20240329,101500,41471010,5580,5580,5580,5570,74
|
|
20240329,101400,41058640,5580,5580,5580,5580,1
|
|
20240329,101300,41053060,5580,5580,5580,5580,0
|
|
20240329,101200,41053060,5580,5580,5580,5580,0
|
|
20240329,101100,41053060,5580,5580,5580,5580,6
|
|
20240329,101000,41019580,5570,5570,5570,5570,18
|
|
20240329,100900,40919320,5580,5580,5580,5580,0
|
|
20240329,100800,40919320,5580,5570,5580,5570,14
|
|
20240329,100700,40841280,5570,5570,5570,5570,8
|
|
20240329,100600,40796720,5580,5580,5580,5580,11
|
|
20240329,100500,40735340,5580,5570,5580,5570,678
|
|
20240329,100400,36958000,5570,5570,5570,5570,0
|
|
20240329,100300,36958000,5570,5570,5570,5570,1
|
|
20240329,100200,36952430,5570,5570,5570,5570,0
|
|
20240329,100100,36952430,5570,5570,5570,5570,1
|
|
20240329,100000,36946860,5570,5570,5570,5570,1
|
|
20240329,095900,36941290,5570,5570,5570,5570,1
|
|
20240329,095800,36935720,5570,5570,5570,5570,7
|
|
20240329,095700,36896730,5570,5570,5570,5570,3
|
|
20240329,095600,36880020,5550,5560,5560,5550,20
|
|
20240329,095500,36769010,5570,5560,5570,5560,200
|
|
20240329,095400,35656890,5560,5560,5560,5560,7
|
|
20240329,095300,35617970,5560,5550,5560,5540,76
|
|
20240329,095200,35196880,5560,5560,5560,5560,1
|
|
20240329,095100,35191320,5560,5550,5560,5550,10
|
|
20240329,095000,35135740,5550,5560,5560,5550,4
|
|
20240329,094900,35113510,5570,5570,5570,5570,0
|
|
20240329,094800,35113510,5570,5550,5570,5540,10
|
|
20240329,094700,35058070,5540,5540,5540,5540,0
|
|
20240329,094600,35058070,5540,5560,5560,5540,1192
|
|
20240329,094500,28442380,5570,5570,5570,5570,0
|
|
20240329,094400,28442380,5570,5570,5570,5570,1
|
|
20240329,094300,28436810,5580,5580,5580,5580,1
|
|
20240329,094200,28431230,5580,5580,5580,5580,0
|
|
20240329,094100,28431230,5580,5580,5580,5580,7
|
|
20240329,094000,28392170,5580,5580,5580,5580,0
|
|
20240329,093900,28392170,5580,5580,5580,5580,1
|
|
20240329,093800,28386590,5580,5580,5580,5580,1
|
|
20240329,093700,28381010,5580,5560,5580,5560,5
|
|
20240329,093600,28353150,5560,5570,5570,5560,215
|
|
20240329,093500,27157740,5560,5560,5560,5560,0
|
|
20240329,093400,27157740,5560,5560,5560,5560,0
|
|
20240329,093300,27157740,5560,5560,5560,5560,3
|
|
20240329,093200,27141060,5560,5560,5560,5560,0
|
|
20240329,093100,27141060,5560,5560,5560,5560,0
|
|
20240329,093000,27141060,5560,5560,5560,5560,1
|
|
20240329,092900,27135500,5580,5580,5580,5580,0
|
|
20240329,092800,27135500,5580,5580,5580,5580,6
|
|
20240329,092700,27102020,5580,5580,5580,5580,9
|
|
20240329,092600,27051800,5580,5580,5580,5580,6
|
|
20240329,092500,27018320,5580,5580,5580,5560,38
|
|
20240329,092400,26806860,5580,5570,5580,5570,17
|
|
20240329,092300,26712100,5570,5570,5570,5570,1
|
|
20240329,092200,26706530,5570,5570,5570,5560,14
|
|
20240329,092100,26628570,5570,5570,5580,5570,664
|
|
20240329,092000,22930080,5570,5580,5580,5570,10
|
|
20240329,091900,22874370,5570,5570,5570,5570,0
|
|
20240329,091800,22874370,5570,5570,5570,5570,917
|
|
20240329,091700,17766680,5560,5570,5570,5560,71
|
|
20240329,091600,17371910,5560,5560,5560,5550,1095
|
|
20240329,091500,11294110,5560,5560,5560,5560,0
|
|
20240329,091400,11294110,5560,5560,5560,5560,0
|
|
20240329,091300,11294110,5560,5560,5560,5560,19
|
|
20240329,091200,11188470,5560,5560,5560,5560,2
|
|
20240329,091100,11177350,5560,5560,5560,5560,16
|
|
20240329,091000,11088390,5560,5560,5560,5560,100
|
|
20240329,090900,10532390,5550,5560,5560,5550,28
|
|
20240329,090800,10376720,5560,5560,5560,5560,1
|
|
20240329,090700,10371160,5560,5560,5560,5550,520
|
|
20240329,090600,7480150,5570,5570,5570,5570,0
|
|
20240329,090500,7480150,5570,5570,5570,5570,100
|
|
20240329,090400,6923150,5570,5580,5580,5570,707
|
|
20240329,090300,2984910,5580,5580,5580,5580,211
|
|
20240329,090200,1807530,5620,5610,5620,5610,30
|
|
20240329,090100,1639030,5630,5630,5630,5630,0
|
|
20240329,090000,1639030,5630,5570,5630,5570,293
|