698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,203500,801003580,5820,5820,5820,5820,1788
|
|
20240325,203400,801003580,5820,5820,5820,5820,0
|
|
20240325,203300,801003580,5820,5820,5820,5820,0
|
|
20240325,203200,801003580,5820,5820,5820,5820,0
|
|
20240325,203100,801003580,5820,5820,5820,5820,0
|
|
20240325,203000,801003580,5820,5820,5820,5820,0
|
|
20240325,202900,801003580,5820,5820,5820,5820,0
|
|
20240325,202800,801003580,5820,5820,5820,5820,0
|
|
20240325,202700,801003580,5820,5820,5820,5820,0
|
|
20240325,202600,801003580,5820,5820,5820,5820,0
|
|
20240325,202500,801003580,5820,5820,5820,5820,0
|
|
20240325,202400,801003580,5820,5820,5820,5820,0
|
|
20240325,202300,801003580,5820,5820,5820,5820,0
|
|
20240325,202200,801003580,5820,5820,5820,5820,0
|
|
20240325,202100,801003580,5820,5820,5820,5820,0
|
|
20240325,202000,801003580,5820,5820,5820,5820,0
|
|
20240325,201900,801003580,5820,5820,5820,5820,0
|
|
20240325,201800,801003580,5820,5820,5820,5820,0
|
|
20240325,201700,801003580,5820,5820,5820,5820,0
|
|
20240325,201600,801003580,5820,5820,5820,5820,0
|
|
20240325,201500,801003580,5820,5820,5820,5820,0
|
|
20240325,201400,801003580,5820,5820,5820,5820,0
|
|
20240325,201300,801003580,5820,5820,5820,5820,0
|
|
20240325,201200,801003580,5820,5820,5820,5820,0
|
|
20240325,201100,801003580,5820,5820,5820,5820,0
|
|
20240325,201000,801003580,5820,5820,5820,5820,0
|
|
20240325,200900,801003580,5820,5820,5820,5820,0
|
|
20240325,200800,801003580,5820,5820,5820,5820,0
|
|
20240325,200700,801003580,5820,5820,5820,5820,0
|
|
20240325,200600,801003580,5820,5820,5820,5820,0
|
|
20240325,200500,801003580,5820,5820,5820,5820,1788
|
|
20240325,200400,801003580,5820,5820,5820,5820,0
|
|
20240325,200300,801003580,5820,5820,5820,5820,0
|
|
20240325,200200,801003580,5820,5820,5820,5820,0
|
|
20240325,200100,801003580,5820,5820,5820,5820,0
|
|
20240325,200000,801003580,5820,5820,5820,5820,0
|
|
20240325,195900,801003580,5820,5820,5820,5820,0
|
|
20240325,195800,801003580,5820,5820,5820,5820,0
|
|
20240325,195700,801003580,5820,5820,5820,5820,0
|
|
20240325,195600,801003580,5820,5820,5820,5820,0
|
|
20240325,195500,801003580,5820,5820,5820,5820,0
|
|
20240325,195400,801003580,5820,5820,5820,5820,0
|
|
20240325,195300,801003580,5820,5820,5820,5820,0
|
|
20240325,195200,801003580,5820,5820,5820,5820,0
|
|
20240325,195100,801003580,5820,5820,5820,5820,0
|
|
20240325,195000,801003580,5820,5820,5820,5820,0
|
|
20240325,194900,801003580,5820,5820,5820,5820,0
|
|
20240325,194800,801003580,5820,5820,5820,5820,0
|
|
20240325,194700,801003580,5820,5820,5820,5820,0
|
|
20240325,194600,801003580,5820,5820,5820,5820,0
|
|
20240325,194500,801003580,5820,5820,5820,5820,0
|
|
20240325,194400,801003580,5820,5820,5820,5820,0
|
|
20240325,194300,801003580,5820,5820,5820,5820,0
|
|
20240325,194200,801003580,5820,5820,5820,5820,0
|
|
20240325,194100,801003580,5820,5820,5820,5820,0
|
|
20240325,194000,801003580,5820,5820,5820,5820,0
|
|
20240325,193900,801003580,5820,5820,5820,5820,0
|
|
20240325,193800,801003580,5820,5820,5820,5820,0
|
|
20240325,193700,801003580,5820,5820,5820,5820,0
|
|
20240325,193600,801003580,5820,5820,5820,5820,0
|
|
20240325,193500,801003580,5820,5820,5820,5820,1788
|
|
20240325,193400,801003580,5820,5820,5820,5820,0
|
|
20240325,193300,801003580,5820,5820,5820,5820,0
|
|
20240325,193200,801003580,5820,5820,5820,5820,0
|
|
20240325,193100,801003580,5820,5820,5820,5820,0
|
|
20240325,193000,801003580,5820,5820,5820,5820,0
|
|
20240325,192900,801003580,5820,5820,5820,5820,0
|
|
20240325,192800,801003580,5820,5820,5820,5820,0
|
|
20240325,192700,801003580,5820,5820,5820,5820,0
|
|
20240325,192600,801003580,5820,5820,5820,5820,0
|
|
20240325,192500,801003580,5820,5820,5820,5820,0
|
|
20240325,192400,801003580,5820,5820,5820,5820,0
|
|
20240325,192300,801003580,5820,5820,5820,5820,0
|
|
20240325,192200,801003580,5820,5820,5820,5820,0
|
|
20240325,192100,801003580,5820,5820,5820,5820,0
|
|
20240325,192000,801003580,5820,5820,5820,5820,0
|
|
20240325,191900,801003580,5820,5820,5820,5820,0
|
|
20240325,191800,801003580,5820,5820,5820,5820,0
|
|
20240325,191700,801003580,5820,5820,5820,5820,0
|
|
20240325,191600,801003580,5820,5820,5820,5820,0
|
|
20240325,191500,801003580,5820,5820,5820,5820,0
|
|
20240325,191400,801003580,5820,5820,5820,5820,0
|
|
20240325,191300,801003580,5820,5820,5820,5820,0
|
|
20240325,191200,801003580,5820,5820,5820,5820,0
|
|
20240325,191100,801003580,5820,5820,5820,5820,0
|
|
20240325,191000,801003580,5820,5820,5820,5820,0
|
|
20240325,190900,801003580,5820,5820,5820,5820,0
|
|
20240325,190800,801003580,5820,5820,5820,5820,0
|
|
20240325,190700,801003580,5820,5820,5820,5820,0
|
|
20240325,190600,801003580,5820,5820,5820,5820,0
|
|
20240325,190500,801003580,5820,5820,5820,5820,1788
|
|
20240325,190400,801003580,5820,5820,5820,5820,0
|
|
20240325,190300,801003580,5820,5820,5820,5820,0
|
|
20240325,190200,801003580,5820,5820,5820,5820,0
|
|
20240325,190100,801003580,5820,5820,5820,5820,0
|
|
20240325,190000,801003580,5820,5820,5820,5820,0
|
|
20240325,185900,801003580,5820,5820,5820,5820,0
|
|
20240325,185800,801003580,5820,5820,5820,5820,0
|
|
20240325,185700,801003580,5820,5820,5820,5820,0
|
|
20240325,185600,801003580,5820,5820,5820,5820,0
|
|
20240325,185500,801003580,5820,5820,5820,5820,0
|
|
20240325,185400,801003580,5820,5820,5820,5820,0
|
|
20240325,185300,801003580,5820,5820,5820,5820,0
|
|
20240325,185200,801003580,5820,5820,5820,5820,0
|
|
20240325,185100,801003580,5820,5820,5820,5820,0
|
|
20240325,185000,801003580,5820,5820,5820,5820,0
|
|
20240325,184900,801003580,5820,5820,5820,5820,0
|
|
20240325,184800,801003580,5820,5820,5820,5820,0
|
|
20240325,184700,801003580,5820,5820,5820,5820,0
|
|
20240325,184600,801003580,5820,5820,5820,5820,0
|
|
20240325,184500,801003580,5820,5820,5820,5820,0
|
|
20240325,184400,801003580,5820,5820,5820,5820,0
|
|
20240325,184300,801003580,5820,5820,5820,5820,0
|
|
20240325,184200,801003580,5820,5820,5820,5820,0
|
|
20240325,184100,801003580,5820,5820,5820,5820,0
|
|
20240325,184000,801003580,5820,5820,5820,5820,0
|
|
20240325,183900,801003580,5820,5820,5820,5820,0
|
|
20240325,183800,801003580,5820,5820,5820,5820,0
|
|
20240325,183700,801003580,5820,5820,5820,5820,0
|
|
20240325,183600,801003580,5820,5820,5820,5820,0
|
|
20240325,183500,801003580,5820,5820,5820,5820,1788
|
|
20240325,183400,801003580,5820,5820,5820,5820,0
|
|
20240325,183300,801003580,5820,5820,5820,5820,0
|
|
20240325,183200,801003580,5820,5820,5820,5820,0
|
|
20240325,183100,801003580,5820,5820,5820,5820,0
|
|
20240325,183000,801003580,5820,5820,5820,5820,0
|
|
20240325,182900,801003580,5820,5820,5820,5820,0
|
|
20240325,182800,801003580,5820,5820,5820,5820,0
|
|
20240325,182700,801003580,5820,5820,5820,5820,0
|
|
20240325,182600,801003580,5820,5820,5820,5820,0
|
|
20240325,182500,801003580,5820,5820,5820,5820,0
|
|
20240325,182400,801003580,5820,5820,5820,5820,0
|
|
20240325,182300,801003580,5820,5820,5820,5820,0
|
|
20240325,182200,801003580,5820,5820,5820,5820,0
|
|
20240325,182100,801003580,5820,5820,5820,5820,0
|
|
20240325,182000,801003580,5820,5820,5820,5820,0
|
|
20240325,181900,801003580,5820,5820,5820,5820,0
|
|
20240325,181800,801003580,5820,5820,5820,5820,0
|
|
20240325,181700,801003580,5820,5820,5820,5820,0
|
|
20240325,181600,801003580,5820,5820,5820,5820,0
|
|
20240325,181500,801003580,5820,5820,5820,5820,0
|
|
20240325,181400,801003580,5820,5820,5820,5820,0
|
|
20240325,181300,801003580,5820,5820,5820,5820,0
|
|
20240325,181200,801003580,5820,5820,5820,5820,0
|
|
20240325,181100,801003580,5820,5820,5820,5820,0
|
|
20240325,181000,801003580,5820,5820,5820,5820,0
|
|
20240325,180900,801003580,5820,5820,5820,5820,0
|
|
20240325,180800,801003580,5820,5820,5820,5820,0
|
|
20240325,180700,801003580,5820,5820,5820,5820,0
|
|
20240325,180600,801003580,5820,5820,5820,5820,0
|
|
20240325,180500,801003580,5820,5820,5820,5820,1788
|
|
20240325,180400,801003580,5820,5820,5820,5820,0
|
|
20240325,180300,801003580,5820,5820,5820,5820,0
|
|
20240325,180200,801003580,5820,5820,5820,5820,0
|
|
20240325,180100,801003580,5820,5820,5820,5820,0
|
|
20240325,180000,801003580,5820,5820,5820,5820,0
|
|
20240325,175900,801003580,5820,5820,5820,5820,0
|
|
20240325,175800,801003580,5820,5820,5820,5820,0
|
|
20240325,175700,801003580,5820,5820,5820,5820,0
|
|
20240325,175600,801003580,5820,5820,5820,5820,0
|
|
20240325,175500,801003580,5820,5820,5820,5820,0
|
|
20240325,175400,801003580,5820,5820,5820,5820,0
|
|
20240325,175300,801003580,5820,5820,5820,5820,0
|
|
20240325,175200,801003580,5820,5820,5820,5820,0
|
|
20240325,175100,801003580,5820,5820,5820,5820,0
|
|
20240325,175000,801003580,5820,5820,5820,5820,0
|
|
20240325,174900,801003580,5820,5820,5820,5820,0
|
|
20240325,174800,801003580,5820,5820,5820,5820,0
|
|
20240325,174700,801003580,5820,5820,5820,5820,0
|
|
20240325,174600,801003580,5820,5820,5820,5820,0
|
|
20240325,174500,801003580,5820,5820,5820,5820,0
|
|
20240325,174400,801003580,5820,5820,5820,5820,0
|
|
20240325,174300,801003580,5820,5820,5820,5820,0
|
|
20240325,174200,801003580,5820,5820,5820,5820,0
|
|
20240325,174100,801003580,5820,5820,5820,5820,0
|
|
20240325,174000,801003580,5820,5820,5820,5820,0
|
|
20240325,173900,801003580,5820,5820,5820,5820,0
|
|
20240325,173800,801003580,5820,5820,5820,5820,0
|
|
20240325,173700,801003580,5820,5820,5820,5820,0
|
|
20240325,173600,801003580,5820,5820,5820,5820,0
|
|
20240325,173500,801003580,5820,5820,5820,5820,1788
|
|
20240325,173400,801003580,5820,5820,5820,5820,0
|
|
20240325,173300,801003580,5820,5820,5820,5820,0
|
|
20240325,173200,801003580,5820,5820,5820,5820,0
|
|
20240325,173100,801003580,5820,5820,5820,5820,0
|
|
20240325,173000,801003580,5820,5820,5820,5820,0
|
|
20240325,172900,801003580,5820,5820,5820,5820,0
|
|
20240325,172800,801003580,5820,5820,5820,5820,0
|
|
20240325,172700,801003580,5820,5820,5820,5820,0
|
|
20240325,172600,801003580,5820,5820,5820,5820,0
|
|
20240325,172500,801003580,5820,5820,5820,5820,0
|
|
20240325,172400,801003580,5820,5820,5820,5820,0
|
|
20240325,172300,801003580,5820,5820,5820,5820,0
|
|
20240325,172200,801003580,5820,5820,5820,5820,0
|
|
20240325,172100,801003580,5820,5820,5820,5820,0
|
|
20240325,172000,801003580,5820,5820,5820,5820,0
|
|
20240325,171900,801003580,5820,5820,5820,5820,0
|
|
20240325,171800,801003580,5820,5820,5820,5820,0
|
|
20240325,171700,801003580,5820,5820,5820,5820,0
|
|
20240325,171600,801003580,5820,5820,5820,5820,0
|
|
20240325,171500,801003580,5820,5820,5820,5820,0
|
|
20240325,171400,801003580,5820,5820,5820,5820,0
|
|
20240325,171300,801003580,5820,5820,5820,5820,0
|
|
20240325,171200,801003580,5820,5820,5820,5820,0
|
|
20240325,171100,801003580,5820,5820,5820,5820,0
|
|
20240325,171000,801003580,5820,5820,5820,5820,0
|
|
20240325,170900,801003580,5820,5820,5820,5820,0
|
|
20240325,170800,801003580,5820,5820,5820,5820,0
|
|
20240325,170700,801003580,5820,5820,5820,5820,0
|
|
20240325,170600,801003580,5820,5820,5820,5820,0
|
|
20240325,170500,801003580,5820,5820,5820,5820,1788
|
|
20240325,170400,801003580,5820,5820,5820,5820,0
|
|
20240325,170300,801003580,5820,5820,5820,5820,0
|
|
20240325,170200,801003580,5820,5820,5820,5820,0
|
|
20240325,170100,801003580,5820,5820,5820,5820,0
|
|
20240325,170000,801003580,5820,5820,5820,5820,0
|
|
20240325,165900,801003580,5820,5820,5820,5820,0
|
|
20240325,165800,801003580,5820,5820,5820,5820,0
|
|
20240325,165700,801003580,5820,5820,5820,5820,0
|
|
20240325,165600,801003580,5820,5820,5820,5820,0
|
|
20240325,165500,801003580,5820,5820,5820,5820,0
|
|
20240325,165400,801003580,5820,5820,5820,5820,0
|
|
20240325,165300,801003580,5820,5820,5820,5820,0
|
|
20240325,165200,801003580,5820,5820,5820,5820,0
|
|
20240325,165100,801003580,5820,5820,5820,5820,0
|
|
20240325,165000,801003580,5820,5820,5820,5820,0
|
|
20240325,164900,801003580,5820,5820,5820,5820,0
|
|
20240325,164800,801003580,5820,5820,5820,5820,0
|
|
20240325,164700,801003580,5820,5820,5820,5820,0
|
|
20240325,164600,801003580,5820,5820,5820,5820,0
|
|
20240325,164500,801003580,5820,5820,5820,5820,0
|
|
20240325,164400,801003580,5820,5820,5820,5820,0
|
|
20240325,164300,801003580,5820,5820,5820,5820,0
|
|
20240325,164200,801003580,5820,5820,5820,5820,0
|
|
20240325,164100,801003580,5820,5820,5820,5820,0
|
|
20240325,164000,801003580,5820,5820,5820,5820,0
|
|
20240325,163900,801003580,5820,5820,5820,5820,0
|
|
20240325,163800,801003580,5820,5820,5820,5820,0
|
|
20240325,163700,801003580,5820,5820,5820,5820,0
|
|
20240325,163600,801003580,5820,5820,5820,5820,0
|
|
20240325,163500,801003580,5820,5820,5820,5820,1788
|
|
20240325,163400,801003580,5820,5820,5820,5820,0
|
|
20240325,163300,801003580,5820,5820,5820,5820,0
|
|
20240325,163200,801003580,5820,5820,5820,5820,0
|
|
20240325,163100,801003580,5820,5820,5820,5820,0
|
|
20240325,163000,801003580,5820,5820,5820,5820,0
|
|
20240325,162900,801003580,5820,5820,5820,5820,0
|
|
20240325,162800,801003580,5820,5820,5820,5820,0
|
|
20240325,162700,801003580,5820,5820,5820,5820,0
|
|
20240325,162600,801003580,5820,5820,5820,5820,0
|
|
20240325,162500,801003580,5820,5820,5820,5820,0
|
|
20240325,162400,801003580,5820,5820,5820,5820,0
|
|
20240325,162300,801003580,5820,5820,5820,5820,0
|
|
20240325,162200,801003580,5820,5820,5820,5820,0
|
|
20240325,162100,801003580,5820,5820,5820,5820,0
|
|
20240325,162000,801003580,5820,5820,5820,5820,0
|
|
20240325,161900,801003580,5820,5820,5820,5820,0
|
|
20240325,161800,801003580,5820,5820,5820,5820,0
|
|
20240325,161700,801003580,5820,5820,5820,5820,0
|
|
20240325,161600,801003580,5820,5820,5820,5820,0
|
|
20240325,161500,801003580,5820,5820,5820,5820,0
|
|
20240325,161400,801003580,5820,5820,5820,5820,0
|
|
20240325,161300,801003580,5820,5820,5820,5820,0
|
|
20240325,161200,801003580,5820,5820,5820,5820,0
|
|
20240325,161100,801003580,5820,5820,5820,5820,0
|
|
20240325,161000,801003580,5820,5820,5820,5820,0
|
|
20240325,160900,801003580,5820,5820,5820,5820,0
|
|
20240325,160800,801003580,5820,5820,5820,5820,0
|
|
20240325,160700,801003580,5820,5820,5820,5820,0
|
|
20240325,160600,801003580,5820,5820,5820,5820,0
|
|
20240325,160500,801003580,5820,5820,5820,5820,1788
|
|
20240325,160400,801003580,5820,5820,5820,5820,0
|
|
20240325,160300,801003580,5820,5820,5820,5820,0
|
|
20240325,160200,801003580,5820,5820,5820,5820,0
|
|
20240325,160100,801003580,5820,5820,5820,5820,0
|
|
20240325,160000,801003580,5820,5820,5820,5820,0
|
|
20240325,155900,801003580,5820,5820,5820,5820,0
|
|
20240325,155800,801003580,5820,5820,5820,5820,0
|
|
20240325,155700,801003580,5820,5820,5820,5820,0
|
|
20240325,155600,801003580,5820,5820,5820,5820,0
|
|
20240325,155500,801003580,5820,5820,5820,5820,0
|
|
20240325,155400,801003580,5820,5820,5820,5820,0
|
|
20240325,155300,801003580,5820,5820,5820,5820,0
|
|
20240325,155200,801003580,5820,5820,5820,5820,0
|
|
20240325,155100,801003580,5820,5820,5820,5820,0
|
|
20240325,155000,801003580,5820,5820,5820,5820,0
|
|
20240325,154900,801003580,5820,5820,5820,5820,0
|
|
20240325,154800,801003580,5820,5820,5820,5820,0
|
|
20240325,154700,801003580,5820,5820,5820,5820,0
|
|
20240325,154600,801003580,5820,5820,5820,5820,0
|
|
20240325,154500,801003580,5820,5820,5820,5820,0
|
|
20240325,154400,801003580,5820,5820,5820,5820,0
|
|
20240325,154300,801003580,5820,5820,5820,5820,0
|
|
20240325,154200,801003580,5820,5820,5820,5820,0
|
|
20240325,154100,801003580,5820,5820,5820,5820,0
|
|
20240325,154000,801003580,5820,5820,5820,5820,0
|
|
20240325,153900,801003580,5820,5820,5820,5820,0
|
|
20240325,153800,801003580,5820,5820,5820,5820,0
|
|
20240325,153700,801003580,5820,5820,5820,5820,0
|
|
20240325,153600,801003580,5820,5820,5820,5820,0
|
|
20240325,153500,801003580,5820,5820,5820,5820,1788
|
|
20240325,153400,801003580,5820,5820,5820,5820,0
|
|
20240325,153300,801003580,5820,5820,5820,5820,0
|
|
20240325,153200,801003580,5820,5820,5820,5820,0
|
|
20240325,153100,801003580,5820,5820,5820,5820,0
|
|
20240325,153000,801003580,5820,5820,5820,5820,1788
|
|
20240325,152900,790597420,5840,5840,5840,5840,0
|
|
20240325,152800,790597420,5840,5840,5840,5840,0
|
|
20240325,152700,790597420,5840,5840,5840,5840,0
|
|
20240325,152600,790597420,5840,5840,5840,5840,0
|
|
20240325,152500,790597420,5840,5840,5840,5840,0
|
|
20240325,152400,790597420,5840,5840,5840,5840,0
|
|
20240325,152300,790597420,5840,5840,5840,5840,0
|
|
20240325,152200,790597420,5840,5840,5840,5840,0
|
|
20240325,152100,790597420,5840,5840,5840,5840,0
|
|
20240325,152000,790597420,5840,5840,5840,5840,0
|
|
20240325,151900,790597420,5840,5840,5840,5810,151
|
|
20240325,151800,789718580,5850,5840,5850,5790,285
|
|
20240325,151700,788058590,5800,5810,5840,5800,1676
|
|
20240325,151600,778329020,5840,5840,5840,5840,116
|
|
20240325,151500,777651580,5810,5840,5840,5810,718
|
|
20240325,151400,773476770,5840,5820,5840,5820,136
|
|
20240325,151300,772683950,5840,5840,5840,5840,100
|
|
20240325,151200,772099950,5840,5840,5840,5800,188
|
|
20240325,151100,771002070,5800,5810,5840,5800,169
|
|
20240325,151000,770015690,5840,5800,5840,5780,1259
|
|
20240325,150900,762705990,5810,5810,5810,5810,426
|
|
20240325,150800,760230930,5810,5810,5810,5790,87
|
|
20240325,150700,759725500,5780,5780,5780,5780,0
|
|
20240325,150600,759725500,5780,5780,5780,5780,0
|
|
20240325,150500,759725500,5780,5800,5810,5780,452
|
|
20240325,150400,757104720,5810,5820,5820,5810,518
|
|
20240325,150300,754090140,5800,5810,5810,5800,20
|
|
20240325,150200,753973950,5810,5810,5840,5810,62
|
|
20240325,150100,753613670,5810,5810,5810,5800,630
|
|
20240325,150000,749953390,5800,5800,5800,5800,0
|
|
20240325,145900,749953390,5800,5810,5810,5800,449
|
|
20240325,145800,747344710,5810,5830,5830,5810,594
|
|
20240325,145700,743886730,5820,5820,5820,5820,125
|
|
20240325,145600,743159230,5820,5820,5840,5820,17
|
|
20240325,145500,743059990,5840,5840,5840,5840,305
|
|
20240325,145400,741278790,5830,5830,5830,5830,24
|
|
20240325,145300,741138870,5860,5820,5860,5820,302
|
|
20240325,145200,739373730,5830,5840,5840,5830,61
|
|
20240325,145100,739017530,5840,5830,5840,5830,97
|
|
20240325,145000,738451260,5840,5840,5840,5840,163
|
|
20240325,144900,737499340,5820,5850,5860,5820,60
|
|
20240325,144800,737148120,5860,5840,5860,5820,187
|
|
20240325,144700,736054840,5820,5820,5820,5820,382
|
|
20240325,144600,733831600,5820,5840,5890,5820,2104
|
|
20240325,144500,721574720,5880,5870,5890,5870,1432
|
|
20240325,144400,713152940,5880,5870,5880,5870,71
|
|
20240325,144300,712736160,5820,5880,5880,5820,15
|
|
20240325,144200,712648020,5820,5880,5880,5820,59
|
|
20240325,144100,712301160,5880,5820,5880,5820,1233
|
|
20240325,144000,705082030,5780,5840,5840,5780,1649
|
|
20240325,143900,695509880,5840,5890,5890,5820,439
|
|
20240325,143800,692926150,5890,5780,5890,5780,14178
|
|
20240325,143700,609769950,5780,5800,5800,5780,1101
|
|
20240325,143600,603394170,5790,5810,5810,5790,177
|
|
20240325,143500,602367320,5810,5810,5810,5810,633
|
|
20240325,143400,598689590,5780,5810,5810,5780,2
|
|
20240325,143300,598678000,5810,5780,5810,5780,13
|
|
20240325,143200,598602500,5810,5810,5810,5810,58
|
|
20240325,143100,598265520,5810,5780,5810,5780,98
|
|
20240325,143000,597696610,5810,5780,5810,5780,52
|
|
20240325,142900,597395300,5790,5790,5790,5790,203
|
|
20240325,142800,596219930,5790,5790,5790,5790,134
|
|
20240325,142700,595444070,5760,5760,5760,5760,2
|
|
20240325,142600,595432550,5760,5790,5790,5760,1303
|
|
20240325,142500,587921190,5820,5820,5820,5820,134
|
|
20240325,142400,587141310,5780,5780,5780,5780,1
|
|
20240325,142300,587135530,5790,5830,5830,5780,2564
|
|
20240325,142200,572305890,5800,5800,5800,5800,13
|
|
20240325,142100,572230490,5800,5800,5800,5800,32
|
|
20240325,142000,572044890,5790,5810,5810,5790,89
|
|
20240325,141900,571527960,5810,5810,5810,5810,1
|
|
20240325,141800,571522150,5810,5800,5810,5800,80
|
|
20240325,141700,571057360,5810,5810,5810,5810,22
|
|
20240325,141600,570929540,5810,5810,5810,5810,0
|
|
20240325,141500,570929540,5810,5830,5830,5810,135
|
|
20240325,141400,570142510,5800,5800,5800,5800,0
|
|
20240325,141300,570142510,5800,5800,5800,5800,1
|
|
20240325,141200,570136710,5840,5830,5840,5800,227
|
|
20240325,141100,568811660,5830,5780,5830,5780,77
|
|
20240325,141000,568362800,5790,5810,5810,5790,800
|
|
20240325,140900,563725290,5830,5830,5830,5830,170
|
|
20240325,140800,562734190,5820,5810,5820,5810,134
|
|
20240325,140700,561954320,5790,5790,5790,5790,0
|
|
20240325,140600,561954320,5790,5790,5790,5790,0
|
|
20240325,140500,561954320,5790,5820,5820,5790,134
|
|
20240325,140400,561174470,5780,5800,5800,5780,630
|
|
20240325,140300,557526440,5800,5800,5800,5800,619
|
|
20240325,140200,553936240,5810,5830,5830,5810,259
|
|
20240325,140100,552430050,5830,5810,5830,5810,77
|
|
20240325,140000,551981160,5810,5810,5810,5810,0
|
|
20240325,135900,551981160,5810,5810,5810,5810,0
|
|
20240325,135800,551981160,5810,5810,5830,5810,102
|
|
20240325,135700,551387020,5810,5810,5810,5810,0
|
|
20240325,135600,551387020,5810,5810,5810,5810,13
|
|
20240325,135500,551311490,5820,5820,5820,5810,198
|
|
20240325,135400,550159550,5810,5810,5810,5810,1
|
|
20240325,135300,550153740,5810,5820,5820,5810,81
|
|
20240325,135200,549682330,5810,5820,5820,5810,59
|
|
20240325,135100,549338960,5820,5820,5820,5820,76
|
|
20240325,135000,548896640,5810,5810,5810,5810,74
|
|
20240325,134900,548466700,5810,5810,5810,5810,4
|
|
20240325,134800,548443460,5810,5800,5810,5800,253
|
|
20240325,134700,546975240,5800,5800,5800,5800,20
|
|
20240325,134600,546859240,5800,5800,5800,5800,1
|
|
20240325,134500,546853440,5800,5810,5810,5800,146
|
|
20240325,134400,546005190,5810,5810,5810,5810,0
|
|
20240325,134300,546005190,5810,5810,5810,5810,1
|
|
20240325,134200,545999380,5810,5810,5810,5810,1
|
|
20240325,134100,545993570,5820,5820,5820,5820,639
|
|
20240325,134000,542274590,5820,5820,5820,5820,0
|
|
20240325,133900,542274590,5820,5820,5820,5820,1
|
|
20240325,133800,542268770,5820,5810,5820,5810,99
|
|
20240325,133700,541692600,5810,5810,5810,5810,0
|
|
20240325,133600,541692600,5810,5810,5810,5810,1
|
|
20240325,133500,541686790,5810,5810,5810,5810,80
|
|
20240325,133400,541221990,5790,5790,5790,5790,1
|
|
20240325,133300,541216200,5790,5790,5790,5790,1
|
|
20240325,133200,541210410,5810,5810,5810,5810,25
|
|
20240325,133100,541065160,5820,5790,5830,5790,182
|
|
20240325,133000,540005890,5800,5800,5800,5800,46
|
|
20240325,132900,539739090,5800,5800,5800,5800,38
|
|
20240325,132800,539518690,5810,5810,5810,5800,229
|
|
20240325,132700,538188710,5810,5810,5810,5810,0
|
|
20240325,132600,538188710,5810,5810,5810,5810,1
|
|
20240325,132500,538182900,5820,5820,5820,5820,192
|
|
20240325,132400,537065460,5800,5800,5800,5800,51
|
|
20240325,132300,536769660,5790,5790,5790,5790,1
|
|
20240325,132200,536763870,5800,5800,5800,5800,0
|
|
20240325,132100,536763870,5800,5780,5800,5780,104
|
|
20240325,132000,536161440,5780,5790,5790,5780,152
|
|
20240325,131900,535281680,5790,5800,5800,5790,17
|
|
20240325,131800,535183090,5820,5820,5820,5820,76
|
|
20240325,131700,534740770,5790,5790,5790,5790,8
|
|
20240325,131600,534694450,5790,5790,5790,5790,1
|
|
20240325,131500,534688660,5820,5820,5820,5820,76
|
|
20240325,131400,534246340,5780,5780,5780,5780,52
|
|
20240325,131300,533945780,5780,5810,5810,5780,501
|
|
20240325,131200,531043090,5810,5810,5810,5810,1
|
|
20240325,131100,531037280,5820,5820,5820,5800,1132
|
|
20240325,131000,524469000,5820,5830,5830,5820,307
|
|
20240325,130900,522681620,5830,5830,5830,5830,2
|
|
20240325,130800,522669960,5840,5850,5850,5840,98
|
|
20240325,130700,522096890,5830,5830,5830,5830,1
|
|
20240325,130600,522091060,5820,5820,5820,5820,0
|
|
20240325,130500,522091060,5820,5820,5840,5820,162
|
|
20240325,130400,521146490,5820,5820,5820,5820,0
|
|
20240325,130300,521146490,5820,5820,5820,5810,636
|
|
20240325,130200,517445970,5830,5830,5830,5830,22
|
|
20240325,130100,517317710,5840,5830,5840,5830,191
|
|
20240325,130000,516203420,5830,5830,5830,5830,0
|
|
20240325,125900,516203420,5830,5830,5830,5830,0
|
|
20240325,125800,516203420,5830,5840,5840,5830,215
|
|
20240325,125700,514948050,5840,5840,5840,5840,0
|
|
20240325,125600,514948050,5840,5840,5840,5840,10
|
|
20240325,125500,514889650,5840,5820,5840,5820,133
|
|
20240325,125400,514114090,5820,5820,5820,5820,0
|
|
20240325,125300,514114090,5820,5820,5820,5820,0
|
|
20240325,125200,514114090,5820,5820,5820,5820,270
|
|
20240325,125100,512542690,5820,5810,5820,5810,146
|
|
20240325,125000,511693670,5810,5810,5810,5810,5
|
|
20240325,124900,511664620,5810,5810,5810,5810,0
|
|
20240325,124800,511664620,5810,5810,5810,5810,104
|
|
20240325,124700,511060380,5800,5800,5800,5800,103
|
|
20240325,124600,510462980,5800,5800,5800,5800,0
|
|
20240325,124500,510462980,5800,5800,5800,5800,149
|
|
20240325,124400,509598780,5800,5800,5800,5800,0
|
|
20240325,124300,509598780,5800,5800,5800,5800,0
|
|
20240325,124200,509598780,5800,5810,5810,5800,266
|
|
20240325,124100,508055700,5810,5810,5810,5810,76
|
|
20240325,124000,507614140,5800,5800,5800,5800,0
|
|
20240325,123900,507614140,5800,5800,5800,5800,0
|
|
20240325,123800,507614140,5800,5800,5800,5800,143
|
|
20240325,123700,506784740,5800,5800,5800,5800,0
|
|
20240325,123600,506784740,5800,5800,5800,5800,0
|
|
20240325,123500,506784740,5800,5790,5800,5790,195
|
|
20240325,123400,505655410,5790,5790,5790,5790,0
|
|
20240325,123300,505655410,5790,5790,5790,5790,0
|
|
20240325,123200,505655410,5790,5790,5790,5790,108
|
|
20240325,123100,505030090,5800,5790,5800,5790,157
|
|
20240325,123000,504119730,5800,5800,5800,5800,32
|
|
20240325,122900,503934130,5800,5800,5800,5800,118
|
|
20240325,122800,503249730,5800,5800,5800,5800,138
|
|
20240325,122700,502449330,5800,5800,5800,5800,0
|
|
20240325,122600,502449330,5800,5800,5800,5800,58
|
|
20240325,122500,502112930,5810,5820,5820,5810,96
|
|
20240325,122400,501554410,5800,5800,5800,5800,0
|
|
20240325,122300,501554410,5800,5800,5800,5800,30
|
|
20240325,122200,501380410,5800,5800,5800,5800,0
|
|
20240325,122100,501380410,5800,5800,5800,5800,76
|
|
20240325,122000,500939610,5770,5800,5800,5770,905
|
|
20240325,121900,495715390,5800,5800,5800,5800,0
|
|
20240325,121800,495715390,5800,5820,5820,5800,391
|
|
20240325,121700,493443770,5820,5820,5820,5820,0
|
|
20240325,121600,493443770,5820,5820,5820,5820,0
|
|
20240325,121500,493443770,5820,5820,5820,5820,76
|
|
20240325,121400,493001450,5790,5800,5820,5790,218
|
|
20240325,121300,491737150,5800,5800,5800,5800,22
|
|
20240325,121200,491609550,5810,5810,5810,5810,200
|
|
20240325,121100,490447550,5810,5800,5810,5800,133
|
|
20240325,121000,489675390,5800,5800,5800,5800,100
|
|
20240325,120900,489095390,5800,5800,5800,5800,2
|
|
20240325,120800,489083790,5800,5800,5800,5800,375
|
|
20240325,120700,486908790,5770,5770,5770,5770,0
|
|
20240325,120600,486908790,5770,5770,5770,5770,33
|
|
20240325,120500,486718380,5770,5770,5770,5770,93
|
|
20240325,120400,486181770,5760,5760,5760,5760,8
|
|
20240325,120300,486135690,5760,5770,5770,5760,86
|
|
20240325,120200,485640080,5800,5800,5800,5800,0
|
|
20240325,120100,485640080,5800,5800,5800,5800,277
|
|
20240325,120000,484033480,5810,5770,5810,5770,1720
|
|
20240325,115900,474069360,5770,5770,5770,5770,19
|
|
20240325,115800,473959730,5770,5770,5770,5770,123
|
|
20240325,115700,473250020,5760,5760,5760,5760,0
|
|
20240325,115600,473250020,5760,5770,5770,5760,34
|
|
20240325,115500,473054030,5770,5780,5780,5770,101
|
|
20240325,115400,472470510,5770,5770,5770,5770,115
|
|
20240325,115300,471806960,5770,5770,5770,5770,20
|
|
20240325,115200,471691560,5770,5770,5770,5770,2
|
|
20240325,115100,471680020,5770,5770,5770,5750,341
|
|
20240325,115000,469714070,5770,5770,5770,5770,0
|
|
20240325,114900,469714070,5770,5770,5770,5770,50
|
|
20240325,114800,469425570,5760,5760,5760,5760,40
|
|
20240325,114700,469195170,5750,5750,5750,5750,0
|
|
20240325,114600,469195170,5750,5750,5750,5750,17
|
|
20240325,114500,469097420,5760,5760,5760,5760,76
|
|
20240325,114400,468659660,5730,5730,5730,5730,0
|
|
20240325,114300,468659660,5730,5730,5730,5720,769
|
|
20240325,114200,464260520,5770,5750,5770,5750,484
|
|
20240325,114100,461474840,5750,5750,5750,5750,264
|
|
20240325,114000,459956840,5720,5720,5750,5720,268
|
|
20240325,113900,458423820,5740,5750,5750,5700,2796
|
|
20240325,113800,442457560,5790,5790,5790,5700,2580
|
|
20240325,113700,427647360,5790,5790,5790,5790,2
|
|
20240325,113600,427635780,5750,5800,5800,5750,7000
|
|
20240325,113500,387361170,5810,5820,5820,5810,99
|
|
20240325,113400,386785220,5820,5800,5820,5800,115
|
|
20240325,113300,386116660,5810,5830,5830,5810,147
|
|
20240325,113200,385261340,5840,5840,5840,5840,21
|
|
20240325,113100,385138700,5860,5860,5860,5860,134
|
|
20240325,113000,384353460,5830,5830,5830,5830,0
|
|
20240325,112900,384353460,5830,5830,5830,5830,28
|
|
20240325,112800,384190220,5870,5870,5870,5870,76
|
|
20240325,112700,383744100,5870,5830,5870,5830,918
|
|
20240325,112600,378366930,5830,5830,5830,5830,0
|
|
20240325,112500,378366930,5830,5830,5830,5830,76
|
|
20240325,112400,377923850,5830,5830,5830,5830,58
|
|
20240325,112300,377585710,5830,5830,5830,5830,0
|
|
20240325,112200,377585710,5830,5810,5830,5800,242
|
|
20240325,112100,376181620,5830,5830,5830,5830,133
|
|
20240325,112000,375406230,5830,5830,5830,5830,2
|
|
20240325,111900,375394570,5820,5820,5820,5820,18
|
|
20240325,111800,375289810,5830,5830,5830,5830,375
|
|
20240325,111700,373103560,5830,5830,5830,5830,58
|
|
20240325,111600,372765420,5830,5820,5830,5820,128
|
|
20240325,111500,372020450,5820,5810,5820,5810,180
|
|
20240325,111400,370973890,5810,5810,5810,5810,58
|
|
20240325,111300,370636910,5810,5810,5810,5810,30
|
|
20240325,111200,370462610,5810,5810,5810,5810,19
|
|
20240325,111100,370352220,5810,5810,5810,5810,192
|
|
20240325,111000,369236700,5810,5810,5810,5810,0
|
|
20240325,110900,369236700,5810,5810,5810,5810,35
|
|
20240325,110800,369033350,5810,5810,5810,5810,75
|
|
20240325,110700,368597600,5810,5810,5810,5810,58
|
|
20240325,110600,368260620,5810,5800,5810,5800,22
|
|
20240325,110500,368132820,5800,5800,5800,5800,86
|
|
20240325,110400,367634020,5800,5800,5800,5800,67
|
|
20240325,110300,367245420,5800,5800,5800,5800,5
|
|
20240325,110200,367216420,5800,5800,5800,5800,29
|
|
20240325,110100,367048220,5800,5800,5800,5800,77
|
|
20240325,110000,366601620,5790,5790,5790,5790,61
|
|
20240325,105900,366248430,5790,5810,5810,5790,130
|
|
20240325,105800,365493430,5810,5810,5810,5810,76
|
|
20240325,105700,365051870,5790,5790,5790,5790,203
|
|
20240325,105600,363876500,5790,5800,5800,5790,30
|
|
20240325,105500,363702510,5800,5800,5800,5800,75
|
|
20240325,105400,363267510,5800,5800,5800,5800,114
|
|
20240325,105300,362606310,5810,5810,5810,5810,0
|
|
20240325,105200,362606310,5810,5820,5820,5810,115
|
|
20240325,105100,361937760,5820,5820,5820,5820,75
|
|
20240325,105000,361501260,5810,5820,5820,5810,38
|
|
20240325,104900,361280470,5820,5820,5820,5820,158
|
|
20240325,104800,360360910,5830,5820,5830,5800,96
|
|
20240325,104700,359801730,5830,5840,5840,5830,220
|
|
20240325,104600,358517560,5840,5850,5850,5840,369
|
|
20240325,104500,356358940,5840,5840,5840,5840,73
|
|
20240325,104400,355932620,5830,5830,5830,5830,7
|
|
20240325,104300,355891810,5830,5840,5840,5830,24
|
|
20240325,104200,355751660,5850,5850,5850,5850,468
|
|
20240325,104100,353013860,5850,5840,5850,5840,135
|
|
20240325,104000,352224710,5840,5840,5840,5840,0
|
|
20240325,103900,352224710,5840,5850,5850,5840,231
|
|
20240325,103800,350875170,5850,5840,5850,5840,86
|
|
20240325,103700,350372830,5830,5830,5830,5830,382
|
|
20240325,103600,348145770,5840,5840,5840,5830,52
|
|
20240325,103500,347842310,5840,5840,5840,5840,76
|
|
20240325,103400,347398470,5830,5840,5840,5830,212
|
|
20240325,103300,346161140,5850,5850,5850,5850,0
|
|
20240325,103200,346161140,5850,5850,5850,5850,22
|
|
20240325,103100,346032440,5840,5840,5840,5840,198
|
|
20240325,103000,344876120,5840,5840,5840,5840,0
|
|
20240325,102900,344876120,5840,5840,5840,5840,24
|
|
20240325,102800,344735960,5860,5830,5860,5830,746
|
|
20240325,102700,340368460,5840,5840,5840,5840,58
|
|
20240325,102600,340029740,5840,5830,5840,5830,78
|
|
20240325,102500,339574500,5810,5810,5810,5810,609
|
|
20240325,102400,336036210,5810,5810,5810,5810,88
|
|
20240325,102300,335524930,5810,5810,5810,5810,0
|
|
20240325,102200,335524930,5810,5810,5810,5810,192
|
|
20240325,102100,334409410,5810,5810,5810,5810,244
|
|
20240325,102000,332991770,5800,5800,5800,5790,717
|
|
20240325,101900,328839980,5790,5790,5790,5790,186
|
|
20240325,101800,327763040,5840,5820,5840,5820,209
|
|
20240325,101700,326545160,5820,5830,5830,5820,247
|
|
20240325,101600,325107320,5830,5880,5880,5830,212
|
|
20240325,101500,323866800,5820,5850,5890,5820,907
|
|
20240325,101400,318544280,5850,5850,5850,5850,125
|
|
20240325,101300,317813030,5850,5830,5850,5800,65
|
|
20240325,101200,317434230,5880,5850,5880,5850,2624
|
|
20240325,101100,302080440,5830,5790,5830,5790,2778
|
|
20240325,101000,285965080,5780,5780,5780,5780,121
|
|
20240325,100900,285265700,5780,5780,5780,5770,45
|
|
20240325,100800,285005610,5790,5790,5790,5790,78
|
|
20240325,100700,284553990,5790,5780,5790,5780,316
|
|
20240325,100600,282726900,5770,5760,5770,5760,1271
|
|
20240325,100500,275394680,5760,5760,5760,5760,75
|
|
20240325,100400,274962680,5740,5740,5740,5740,50
|
|
20240325,100300,274675680,5730,5730,5730,5730,0
|
|
20240325,100200,274675680,5730,5730,5730,5730,700
|
|
20240325,100100,270664680,5750,5750,5750,5750,514
|
|
20240325,100000,267709180,5730,5740,5750,5730,99
|
|
20240325,095900,267141610,5750,5750,5750,5750,0
|
|
20240325,095800,267141610,5750,5750,5750,5750,76
|
|
20240325,095700,266704610,5730,5730,5730,5730,0
|
|
20240325,095600,266704610,5730,5730,5730,5730,0
|
|
20240325,095500,266704610,5730,5750,5750,5730,92
|
|
20240325,095400,266175950,5750,5750,5750,5750,58
|
|
20240325,095300,265842450,5750,5750,5750,5750,12
|
|
20240325,095200,265773450,5750,5730,5750,5680,1142
|
|
20240325,095100,259242970,5770,5740,5770,5740,176
|
|
20240325,095000,258230450,5730,5760,5760,5730,941
|
|
20240325,094900,252836690,5770,5770,5770,5770,37
|
|
20240325,094800,252623200,5770,5770,5770,5770,76
|
|
20240325,094700,252184680,5770,5750,5770,5750,2058
|
|
20240325,094600,240315580,5750,5730,5750,5730,155
|
|
20240325,094500,239425960,5730,5710,5730,5710,175
|
|
20240325,094400,238424510,5710,5700,5710,5700,213
|
|
20240325,094300,237208290,5690,5670,5690,5670,51
|
|
20240325,094200,236918120,5690,5690,5690,5690,1256
|
|
20240325,094100,229771480,5710,5700,5710,5700,504
|
|
20240325,094000,226897250,5710,5710,5710,5710,0
|
|
20240325,093900,226897250,5710,5710,5710,5710,415
|
|
20240325,093800,224527600,5700,5700,5700,5700,0
|
|
20240325,093700,224527600,5700,5710,5710,5700,50
|
|
20240325,093600,224242450,5700,5720,5720,5700,394
|
|
20240325,093500,221989650,5720,5660,5720,5660,1938
|
|
20240325,093400,210967860,5660,5670,5670,5650,624
|
|
20240325,093300,207433990,5680,5690,5690,5670,3278
|
|
20240325,093200,188799170,5690,5720,5720,5690,3375
|
|
20240325,093100,169561140,5750,5750,5750,5750,32
|
|
20240325,093000,169377140,5720,5730,5730,5720,50
|
|
20240325,092900,169091040,5760,5760,5760,5760,13
|
|
20240325,092800,169016160,5760,5730,5760,5730,202
|
|
20240325,092700,167858640,5760,5760,5760,5760,20
|
|
20240325,092600,167743440,5760,5730,5760,5730,10
|
|
20240325,092500,167685930,5730,5730,5730,5730,89
|
|
20240325,092400,167175960,5710,5710,5710,5710,360
|
|
20240325,092300,165120360,5710,5710,5710,5710,314
|
|
20240325,092200,163327420,5700,5760,5760,5700,3343
|
|
20240325,092100,144248370,5770,5720,5770,5720,560
|
|
20240325,092000,141044570,5700,5690,5700,5690,347
|
|
20240325,091900,139068370,5720,5690,5720,5690,7322
|
|
20240325,091800,97313860,5700,5710,5710,5700,1728
|
|
20240325,091700,87464210,5710,5710,5710,5710,46
|
|
20240325,091600,87201550,5710,5710,5710,5710,122
|
|
20240325,091500,86504930,5710,5720,5720,5710,166
|
|
20240325,091400,85556520,5720,5710,5720,5710,258
|
|
20240325,091300,84083200,5720,5750,5750,5720,325
|
|
20240325,091200,82224140,5720,5730,5730,5720,470
|
|
20240325,091100,79531080,5730,5720,5730,5720,219
|
|
20240325,091000,78278150,5720,5710,5730,5710,186
|
|
20240325,090900,77215840,5720,5730,5730,5720,2498
|
|
20240325,090800,62913190,5730,5730,5740,5730,2098
|
|
20240325,090700,50888980,5740,5750,5750,5740,1378
|
|
20240325,090600,42977120,5750,5770,5770,5750,6
|
|
20240325,090500,42942560,5770,5740,5770,5740,1846
|
|
20240325,090400,32345600,5820,5820,5820,5730,2322
|
|
20240325,090300,18971700,5820,5810,5820,5810,601
|
|
20240325,090200,15479880,5810,5810,5810,5810,401
|
|
20240325,090100,13150070,5780,5800,5800,5780,486
|
|
20240325,090000,10333470,5800,5850,5850,5800,1768
|