647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,194400,739761210,5890,5890,5890,5890,4430
|
|
20240320,194300,739761210,5890,5890,5890,5890,0
|
|
20240320,194200,739761210,5890,5890,5890,5890,0
|
|
20240320,194100,739761210,5890,5890,5890,5890,0
|
|
20240320,194000,739761210,5890,5890,5890,5890,0
|
|
20240320,193900,739761210,5890,5890,5890,5890,0
|
|
20240320,193800,739761210,5890,5890,5890,5890,0
|
|
20240320,193700,739761210,5890,5890,5890,5890,0
|
|
20240320,193600,739761210,5890,5890,5890,5890,0
|
|
20240320,193500,739761210,5890,5890,5890,5890,0
|
|
20240320,193400,739761210,5890,5890,5890,5890,0
|
|
20240320,193300,739761210,5890,5890,5890,5890,0
|
|
20240320,193200,739761210,5890,5890,5890,5890,0
|
|
20240320,193100,739761210,5890,5890,5890,5890,0
|
|
20240320,193000,739761210,5890,5890,5890,5890,0
|
|
20240320,192900,739761210,5890,5890,5890,5890,0
|
|
20240320,192800,739761210,5890,5890,5890,5890,0
|
|
20240320,192700,739761210,5890,5890,5890,5890,0
|
|
20240320,192600,739761210,5890,5890,5890,5890,0
|
|
20240320,192500,739761210,5890,5890,5890,5890,0
|
|
20240320,192400,739761210,5890,5890,5890,5890,0
|
|
20240320,192300,739761210,5890,5890,5890,5890,0
|
|
20240320,192200,739761210,5890,5890,5890,5890,0
|
|
20240320,192100,739761210,5890,5890,5890,5890,0
|
|
20240320,192000,739761210,5890,5890,5890,5890,0
|
|
20240320,191900,739761210,5890,5890,5890,5890,0
|
|
20240320,191800,739761210,5890,5890,5890,5890,0
|
|
20240320,191700,739761210,5890,5890,5890,5890,0
|
|
20240320,191600,739761210,5890,5890,5890,5890,0
|
|
20240320,191500,739761210,5890,5890,5890,5890,0
|
|
20240320,191400,739761210,5890,5890,5890,5890,4430
|
|
20240320,191300,739761210,5890,5890,5890,5890,0
|
|
20240320,191200,739761210,5890,5890,5890,5890,0
|
|
20240320,191100,739761210,5890,5890,5890,5890,0
|
|
20240320,191000,739761210,5890,5890,5890,5890,0
|
|
20240320,190900,739761210,5890,5890,5890,5890,0
|
|
20240320,190800,739761210,5890,5890,5890,5890,0
|
|
20240320,190700,739761210,5890,5890,5890,5890,0
|
|
20240320,190600,739761210,5890,5890,5890,5890,0
|
|
20240320,190500,739761210,5890,5890,5890,5890,0
|
|
20240320,190400,739761210,5890,5890,5890,5890,0
|
|
20240320,190300,739761210,5890,5890,5890,5890,0
|
|
20240320,190200,739761210,5890,5890,5890,5890,0
|
|
20240320,190100,739761210,5890,5890,5890,5890,0
|
|
20240320,190000,739761210,5890,5890,5890,5890,0
|
|
20240320,185900,739761210,5890,5890,5890,5890,0
|
|
20240320,185800,739761210,5890,5890,5890,5890,0
|
|
20240320,185700,739761210,5890,5890,5890,5890,0
|
|
20240320,185600,739761210,5890,5890,5890,5890,0
|
|
20240320,185500,739761210,5890,5890,5890,5890,0
|
|
20240320,185400,739761210,5890,5890,5890,5890,0
|
|
20240320,185300,739761210,5890,5890,5890,5890,0
|
|
20240320,185200,739761210,5890,5890,5890,5890,0
|
|
20240320,185100,739761210,5890,5890,5890,5890,0
|
|
20240320,185000,739761210,5890,5890,5890,5890,0
|
|
20240320,184900,739761210,5890,5890,5890,5890,0
|
|
20240320,184800,739761210,5890,5890,5890,5890,0
|
|
20240320,184700,739761210,5890,5890,5890,5890,0
|
|
20240320,184600,739761210,5890,5890,5890,5890,0
|
|
20240320,184500,739761210,5890,5890,5890,5890,0
|
|
20240320,184400,739761210,5890,5890,5890,5890,4430
|
|
20240320,184300,739761210,5890,5890,5890,5890,0
|
|
20240320,184200,739761210,5890,5890,5890,5890,0
|
|
20240320,184100,739761210,5890,5890,5890,5890,0
|
|
20240320,184000,739761210,5890,5890,5890,5890,0
|
|
20240320,183900,739761210,5890,5890,5890,5890,0
|
|
20240320,183800,739761210,5890,5890,5890,5890,0
|
|
20240320,183700,739761210,5890,5890,5890,5890,0
|
|
20240320,183600,739761210,5890,5890,5890,5890,0
|
|
20240320,183500,739761210,5890,5890,5890,5890,0
|
|
20240320,183400,739761210,5890,5890,5890,5890,0
|
|
20240320,183300,739761210,5890,5890,5890,5890,0
|
|
20240320,183200,739761210,5890,5890,5890,5890,0
|
|
20240320,183100,739761210,5890,5890,5890,5890,0
|
|
20240320,183000,739761210,5890,5890,5890,5890,0
|
|
20240320,182900,739761210,5890,5890,5890,5890,0
|
|
20240320,182800,739761210,5890,5890,5890,5890,0
|
|
20240320,182700,739761210,5890,5890,5890,5890,0
|
|
20240320,182600,739761210,5890,5890,5890,5890,0
|
|
20240320,182500,739761210,5890,5890,5890,5890,0
|
|
20240320,182400,739761210,5890,5890,5890,5890,0
|
|
20240320,182300,739761210,5890,5890,5890,5890,0
|
|
20240320,182200,739761210,5890,5890,5890,5890,0
|
|
20240320,182100,739761210,5890,5890,5890,5890,0
|
|
20240320,182000,739761210,5890,5890,5890,5890,0
|
|
20240320,181900,739761210,5890,5890,5890,5890,0
|
|
20240320,181800,739761210,5890,5890,5890,5890,0
|
|
20240320,181700,739761210,5890,5890,5890,5890,0
|
|
20240320,181600,739761210,5890,5890,5890,5890,0
|
|
20240320,181500,739761210,5890,5890,5890,5890,0
|
|
20240320,181400,739761210,5890,5890,5890,5890,4430
|
|
20240320,181300,739761210,5890,5890,5890,5890,0
|
|
20240320,181200,739761210,5890,5890,5890,5890,0
|
|
20240320,181100,739761210,5890,5890,5890,5890,0
|
|
20240320,181000,739761210,5890,5890,5890,5890,0
|
|
20240320,180900,739761210,5890,5890,5890,5890,0
|
|
20240320,180800,739761210,5890,5890,5890,5890,0
|
|
20240320,180700,739761210,5890,5890,5890,5890,0
|
|
20240320,180600,739761210,5890,5890,5890,5890,0
|
|
20240320,180500,739761210,5890,5890,5890,5890,0
|
|
20240320,180400,739761210,5890,5890,5890,5890,0
|
|
20240320,180300,739761210,5890,5890,5890,5890,0
|
|
20240320,180200,739761210,5890,5890,5890,5890,0
|
|
20240320,180100,739761210,5890,5890,5890,5890,0
|
|
20240320,180000,739761210,5890,5890,5890,5890,0
|
|
20240320,175900,739761210,5890,5890,5890,5890,0
|
|
20240320,175800,739761210,5890,5890,5890,5890,0
|
|
20240320,175700,739761210,5890,5890,5890,5890,0
|
|
20240320,175600,739761210,5890,5890,5890,5890,0
|
|
20240320,175500,739761210,5890,5890,5890,5890,0
|
|
20240320,175400,739761210,5890,5890,5890,5890,0
|
|
20240320,175300,739761210,5890,5890,5890,5890,0
|
|
20240320,175200,739761210,5890,5890,5890,5890,0
|
|
20240320,175100,739761210,5890,5890,5890,5890,0
|
|
20240320,175000,739761210,5890,5890,5890,5890,0
|
|
20240320,174900,739761210,5890,5890,5890,5890,0
|
|
20240320,174800,739761210,5890,5890,5890,5890,0
|
|
20240320,174700,739761210,5890,5890,5890,5890,0
|
|
20240320,174600,739761210,5890,5890,5890,5890,0
|
|
20240320,174500,739761210,5890,5890,5890,5890,0
|
|
20240320,174400,739761210,5890,5890,5890,5890,4430
|
|
20240320,174300,739761210,5890,5890,5890,5890,0
|
|
20240320,174200,739761210,5890,5890,5890,5890,0
|
|
20240320,174100,739761210,5890,5890,5890,5890,0
|
|
20240320,174000,739761210,5890,5890,5890,5890,0
|
|
20240320,173900,739761210,5890,5890,5890,5890,0
|
|
20240320,173800,739761210,5890,5890,5890,5890,0
|
|
20240320,173700,739761210,5890,5890,5890,5890,0
|
|
20240320,173600,739761210,5890,5890,5890,5890,0
|
|
20240320,173500,739761210,5890,5890,5890,5890,0
|
|
20240320,173400,739761210,5890,5890,5890,5890,0
|
|
20240320,173300,739761210,5890,5890,5890,5890,0
|
|
20240320,173200,739761210,5890,5890,5890,5890,0
|
|
20240320,173100,739761210,5890,5890,5890,5890,0
|
|
20240320,173000,739761210,5890,5890,5890,5890,0
|
|
20240320,172900,739761210,5890,5890,5890,5890,0
|
|
20240320,172800,739761210,5890,5890,5890,5890,0
|
|
20240320,172700,739761210,5890,5890,5890,5890,0
|
|
20240320,172600,739761210,5890,5890,5890,5890,0
|
|
20240320,172500,739761210,5890,5890,5890,5890,0
|
|
20240320,172400,739761210,5890,5890,5890,5890,0
|
|
20240320,172300,739761210,5890,5890,5890,5890,0
|
|
20240320,172200,739761210,5890,5890,5890,5890,0
|
|
20240320,172100,739761210,5890,5890,5890,5890,0
|
|
20240320,172000,739761210,5890,5890,5890,5890,0
|
|
20240320,171900,739761210,5890,5890,5890,5890,0
|
|
20240320,171800,739761210,5890,5890,5890,5890,0
|
|
20240320,171700,739761210,5890,5890,5890,5890,0
|
|
20240320,171600,739761210,5890,5890,5890,5890,0
|
|
20240320,171500,739761210,5890,5890,5890,5890,0
|
|
20240320,171400,739761210,5890,5890,5890,5890,4430
|
|
20240320,171300,739761210,5890,5890,5890,5890,0
|
|
20240320,171200,739761210,5890,5890,5890,5890,0
|
|
20240320,171100,739761210,5890,5890,5890,5890,0
|
|
20240320,171000,739761210,5890,5890,5890,5890,0
|
|
20240320,170900,739761210,5890,5890,5890,5890,0
|
|
20240320,170800,739761210,5890,5890,5890,5890,0
|
|
20240320,170700,739761210,5890,5890,5890,5890,0
|
|
20240320,170600,739761210,5890,5890,5890,5890,0
|
|
20240320,170500,739761210,5890,5890,5890,5890,0
|
|
20240320,170400,739761210,5890,5890,5890,5890,0
|
|
20240320,170300,739761210,5890,5890,5890,5890,0
|
|
20240320,170200,739761210,5890,5890,5890,5890,0
|
|
20240320,170100,739761210,5890,5890,5890,5890,0
|
|
20240320,170000,739761210,5890,5890,5890,5890,0
|
|
20240320,165900,739761210,5890,5890,5890,5890,0
|
|
20240320,165800,739761210,5890,5890,5890,5890,0
|
|
20240320,165700,739761210,5890,5890,5890,5890,0
|
|
20240320,165600,739761210,5890,5890,5890,5890,0
|
|
20240320,165500,739761210,5890,5890,5890,5890,0
|
|
20240320,165400,739761210,5890,5890,5890,5890,0
|
|
20240320,165300,739761210,5890,5890,5890,5890,0
|
|
20240320,165200,739761210,5890,5890,5890,5890,0
|
|
20240320,165100,739761210,5890,5890,5890,5890,0
|
|
20240320,165000,739761210,5890,5890,5890,5890,0
|
|
20240320,164900,739761210,5890,5890,5890,5890,0
|
|
20240320,164800,739761210,5890,5890,5890,5890,0
|
|
20240320,164700,739761210,5890,5890,5890,5890,0
|
|
20240320,164600,739761210,5890,5890,5890,5890,0
|
|
20240320,164500,739761210,5890,5890,5890,5890,0
|
|
20240320,164400,739761210,5890,5890,5890,5890,4430
|
|
20240320,164300,739761210,5890,5890,5890,5890,0
|
|
20240320,164200,739761210,5890,5890,5890,5890,0
|
|
20240320,164100,739761210,5890,5890,5890,5890,0
|
|
20240320,164000,739761210,5890,5890,5890,5890,0
|
|
20240320,163900,739761210,5890,5890,5890,5890,0
|
|
20240320,163800,739761210,5890,5890,5890,5890,0
|
|
20240320,163700,739761210,5890,5890,5890,5890,0
|
|
20240320,163600,739761210,5890,5890,5890,5890,0
|
|
20240320,163500,739761210,5890,5890,5890,5890,0
|
|
20240320,163400,739761210,5890,5890,5890,5890,0
|
|
20240320,163300,739761210,5890,5890,5890,5890,0
|
|
20240320,163200,739761210,5890,5890,5890,5890,0
|
|
20240320,163100,739761210,5890,5890,5890,5890,0
|
|
20240320,163000,739761210,5890,5890,5890,5890,0
|
|
20240320,162900,739761210,5890,5890,5890,5890,0
|
|
20240320,162800,739761210,5890,5890,5890,5890,0
|
|
20240320,162700,739761210,5890,5890,5890,5890,0
|
|
20240320,162600,739761210,5890,5890,5890,5890,0
|
|
20240320,162500,739761210,5890,5890,5890,5890,0
|
|
20240320,162400,739761210,5890,5890,5890,5890,0
|
|
20240320,162300,739761210,5890,5890,5890,5890,0
|
|
20240320,162200,739761210,5890,5890,5890,5890,0
|
|
20240320,162100,739761210,5890,5890,5890,5890,0
|
|
20240320,162000,739761210,5890,5890,5890,5890,0
|
|
20240320,161900,739761210,5890,5890,5890,5890,0
|
|
20240320,161800,739761210,5890,5890,5890,5890,0
|
|
20240320,161700,739761210,5890,5890,5890,5890,0
|
|
20240320,161600,739761210,5890,5890,5890,5890,0
|
|
20240320,161500,739761210,5890,5890,5890,5890,0
|
|
20240320,161400,739761210,5890,5890,5890,5890,4430
|
|
20240320,161300,739761210,5890,5890,5890,5890,0
|
|
20240320,161200,739761210,5890,5890,5890,5890,0
|
|
20240320,161100,739761210,5890,5890,5890,5890,0
|
|
20240320,161000,739761210,5890,5890,5890,5890,0
|
|
20240320,160900,739761210,5890,5890,5890,5890,0
|
|
20240320,160800,739761210,5890,5890,5890,5890,0
|
|
20240320,160700,739761210,5890,5890,5890,5890,0
|
|
20240320,160600,739761210,5890,5890,5890,5890,0
|
|
20240320,160500,739761210,5890,5890,5890,5890,0
|
|
20240320,160400,739761210,5890,5890,5890,5890,0
|
|
20240320,160300,739761210,5890,5890,5890,5890,0
|
|
20240320,160200,739761210,5890,5890,5890,5890,0
|
|
20240320,160100,739761210,5890,5890,5890,5890,0
|
|
20240320,160000,739761210,5890,5890,5890,5890,0
|
|
20240320,155900,739761210,5890,5890,5890,5890,0
|
|
20240320,155800,739761210,5890,5890,5890,5890,0
|
|
20240320,155700,739761210,5890,5890,5890,5890,0
|
|
20240320,155600,739761210,5890,5890,5890,5890,0
|
|
20240320,155500,739761210,5890,5890,5890,5890,0
|
|
20240320,155400,739761210,5890,5890,5890,5890,0
|
|
20240320,155300,739761210,5890,5890,5890,5890,0
|
|
20240320,155200,739761210,5890,5890,5890,5890,0
|
|
20240320,155100,739761210,5890,5890,5890,5890,0
|
|
20240320,155000,739761210,5890,5890,5890,5890,0
|
|
20240320,154900,739761210,5890,5890,5890,5890,0
|
|
20240320,154800,739761210,5890,5890,5890,5890,0
|
|
20240320,154700,739761210,5890,5890,5890,5890,0
|
|
20240320,154600,739761210,5890,5890,5890,5890,0
|
|
20240320,154500,739761210,5890,5890,5890,5890,0
|
|
20240320,154400,739761210,5890,5890,5890,5890,4430
|
|
20240320,154300,739761210,5890,5890,5890,5890,0
|
|
20240320,154200,739761210,5890,5890,5890,5890,0
|
|
20240320,154100,739761210,5890,5890,5890,5890,0
|
|
20240320,154000,739761210,5890,5890,5890,5890,0
|
|
20240320,153900,739761210,5890,5890,5890,5890,0
|
|
20240320,153800,739761210,5890,5890,5890,5890,0
|
|
20240320,153700,739761210,5890,5890,5890,5890,0
|
|
20240320,153600,739761210,5890,5890,5890,5890,0
|
|
20240320,153500,739761210,5890,5890,5890,5890,0
|
|
20240320,153400,739761210,5890,5890,5890,5890,0
|
|
20240320,153300,739761210,5890,5890,5890,5890,0
|
|
20240320,153200,739761210,5890,5890,5890,5890,0
|
|
20240320,153100,739761210,5890,5890,5890,5890,0
|
|
20240320,153000,739761210,5890,5890,5890,5890,4430
|
|
20240320,152900,713668510,5900,5900,5900,5900,0
|
|
20240320,152800,713668510,5900,5900,5900,5900,0
|
|
20240320,152700,713668510,5900,5900,5900,5900,0
|
|
20240320,152600,713668510,5900,5900,5900,5900,0
|
|
20240320,152500,713668510,5900,5900,5900,5900,0
|
|
20240320,152400,713668510,5900,5900,5900,5900,0
|
|
20240320,152300,713668510,5900,5900,5900,5900,0
|
|
20240320,152200,713668510,5900,5900,5900,5900,0
|
|
20240320,152100,713668510,5900,5900,5900,5900,0
|
|
20240320,152000,713668510,5900,5900,5900,5900,0
|
|
20240320,151900,713668510,5900,5910,5910,5900,61
|
|
20240320,151800,713308200,5900,5900,5900,5900,0
|
|
20240320,151700,713308200,5900,5900,5900,5890,2954
|
|
20240320,151600,695881600,5910,5910,5910,5910,3
|
|
20240320,151500,695863870,5900,5900,5900,5900,145
|
|
20240320,151400,695008370,5900,5900,5900,5900,522
|
|
20240320,151300,691928570,5910,5910,5910,5910,43
|
|
20240320,151200,691674440,5910,5910,5920,5910,575
|
|
20240320,151100,688276170,5910,5920,5920,5910,58
|
|
20240320,151000,687932950,5910,5910,5910,5910,60
|
|
20240320,150900,687578350,5910,5920,5920,5910,182
|
|
20240320,150800,686502420,5920,5920,5920,5920,0
|
|
20240320,150700,686502420,5920,5920,5920,5920,0
|
|
20240320,150600,686502420,5920,5920,5920,5920,416
|
|
20240320,150500,684039700,5910,5920,5920,5910,38
|
|
20240320,150400,683814760,5920,5920,5920,5920,0
|
|
20240320,150300,683814760,5920,5920,5920,5920,2
|
|
20240320,150200,683802920,5920,5920,5920,5920,0
|
|
20240320,150100,683802920,5920,5920,5920,5920,34
|
|
20240320,150000,683601640,5920,5910,5920,5910,90
|
|
20240320,145900,683069710,5910,5900,5910,5900,266
|
|
20240320,145800,681498510,5900,5900,5900,5900,114
|
|
20240320,145700,680825910,5910,5910,5910,5900,827
|
|
20240320,145600,675939210,5910,5910,5910,5900,130
|
|
20240320,145500,675171770,5900,5900,5900,5900,87
|
|
20240320,145400,674658470,5910,5910,5910,5900,106
|
|
20240320,145300,674032870,5900,5900,5910,5900,182
|
|
20240320,145200,672958980,5910,5910,5910,5900,140
|
|
20240320,145100,672132540,5910,5910,5910,5900,984
|
|
20240320,145000,666326740,5910,5910,5910,5900,129
|
|
20240320,144900,665565510,5910,5910,5910,5910,327
|
|
20240320,144800,663632940,5920,5920,5920,5910,130
|
|
20240320,144700,662864200,5910,5910,5920,5910,175
|
|
20240320,144600,661829930,5910,5910,5910,5910,86
|
|
20240320,144500,661321670,5910,5910,5910,5910,87
|
|
20240320,144400,660807500,5920,5930,5940,5910,1062
|
|
20240320,144300,654530460,5910,5910,5910,5910,87
|
|
20240320,144200,654016290,5910,5910,5910,5910,86
|
|
20240320,144100,653508030,5910,5920,5930,5910,214
|
|
20240320,144000,652242000,5930,5920,5930,5920,125
|
|
20240320,143900,651501620,5930,5920,5930,5920,206
|
|
20240320,143800,650282020,5920,5930,5930,5920,89
|
|
20240320,143700,649755110,5920,5920,5920,5920,87
|
|
20240320,143600,649240070,5920,5930,5930,5920,93
|
|
20240320,143500,648689440,5930,5920,5930,5920,1116
|
|
20240320,143400,642082350,5930,5920,5930,5920,89
|
|
20240320,143300,641555450,5930,5920,5930,5920,136
|
|
20240320,143200,640749830,5920,5930,5930,5920,112
|
|
20240320,143100,640086700,5940,5930,5940,5930,2006
|
|
20240320,143000,628191090,5930,5930,5930,5930,147
|
|
20240320,142900,627319380,5930,5930,5930,5930,86
|
|
20240320,142800,626809400,5930,5930,5940,5930,381
|
|
20240320,142700,624549990,5940,5930,5940,5930,110
|
|
20240320,142600,623897450,5930,5930,5930,5930,87
|
|
20240320,142500,623381540,5930,5930,5940,5930,91
|
|
20240320,142400,622841880,5930,5940,5940,5930,94
|
|
20240320,142300,622284390,5930,5930,5940,5930,171
|
|
20240320,142200,621269990,5930,5930,5960,5930,175
|
|
20240320,142100,620232180,5930,5930,5930,5930,107
|
|
20240320,142000,619597670,5940,5940,5940,5940,193
|
|
20240320,141900,618451250,5950,5960,5960,5940,612
|
|
20240320,141800,614815650,5940,5940,5940,5940,87
|
|
20240320,141700,614298870,5940,5950,5950,5940,87
|
|
20240320,141600,613782080,5940,5960,5960,5940,187
|
|
20240320,141500,612671170,5960,5940,5960,5940,88
|
|
20240320,141400,612148430,5950,5940,5950,5940,129
|
|
20240320,141300,611381840,5940,5940,5940,5940,86
|
|
20240320,141200,610871000,5960,5940,5960,5940,789
|
|
20240320,141100,606184260,5940,5950,5950,5940,205
|
|
20240320,141000,604965370,5950,5950,5960,5950,198
|
|
20240320,140900,603787020,5960,5950,5960,5950,1092
|
|
20240320,140800,597289570,5950,5950,5950,5950,667
|
|
20240320,140700,593320920,5950,5950,5950,5950,7
|
|
20240320,140600,593279270,5950,5950,5950,5950,39
|
|
20240320,140500,593047220,5950,5950,5950,5950,40
|
|
20240320,140400,592809220,5950,5950,5950,5950,2000
|
|
20240320,140300,580909220,5940,5930,5940,5930,2698
|
|
20240320,140200,564902520,5930,5930,5930,5930,20
|
|
20240320,140100,564783920,5930,5930,5930,5930,0
|
|
20240320,140000,564783920,5930,5930,5930,5930,2
|
|
20240320,135900,564772060,5930,5930,5930,5930,8
|
|
20240320,135800,564724620,5930,5930,5930,5930,33
|
|
20240320,135700,564528930,5930,5930,5930,5930,3
|
|
20240320,135600,564511140,5930,5930,5930,5930,0
|
|
20240320,135500,564511140,5930,5930,5930,5930,6
|
|
20240320,135400,564475560,5920,5930,5930,5920,26
|
|
20240320,135300,564321390,5930,5920,5930,5920,3
|
|
20240320,135200,564303610,5910,5930,5930,5910,4
|
|
20240320,135100,564279930,5920,5920,5920,5920,0
|
|
20240320,135000,564279930,5920,5930,5930,5920,11
|
|
20240320,134900,564214780,5920,5920,5920,5920,34
|
|
20240320,134800,564013500,5920,5920,5920,5920,1004
|
|
20240320,134700,558069820,5930,5930,5930,5930,2
|
|
20240320,134600,558057960,5930,5930,5930,5930,7
|
|
20240320,134500,558016450,5930,5920,5930,5920,85
|
|
20240320,134400,557513020,5940,5940,5940,5940,3
|
|
20240320,134300,557495200,5930,5930,5930,5930,0
|
|
20240320,134200,557495200,5930,5930,5930,5930,6
|
|
20240320,134100,557459620,5940,5920,5940,5920,1007
|
|
20240320,134000,551497390,5930,5930,5930,5930,1
|
|
20240320,133900,551491460,5930,5930,5930,5930,0
|
|
20240320,133800,551491460,5930,5940,5940,5930,10
|
|
20240320,133700,551432140,5930,5930,5930,5930,27
|
|
20240320,133600,551272030,5920,5920,5920,5920,0
|
|
20240320,133500,551272030,5920,5930,5930,5920,28
|
|
20240320,133400,551106240,5930,5930,5930,5930,8
|
|
20240320,133300,551058800,5920,5930,5930,5920,36
|
|
20240320,133200,550845370,5940,5940,5940,5940,0
|
|
20240320,133100,550845370,5940,5940,5940,5940,2
|
|
20240320,133000,550833490,5930,5930,5930,5930,6
|
|
20240320,132900,550797910,5930,5920,5930,5920,20
|
|
20240320,132800,550679410,5930,5940,5940,5930,29
|
|
20240320,132700,550507410,5930,5930,5930,5930,2007
|
|
20240320,132600,538605900,5930,5930,5930,5930,9
|
|
20240320,132500,538552530,5930,5930,5930,5930,2
|
|
20240320,132400,538540670,5930,5930,5930,5930,34
|
|
20240320,132300,538339050,5930,5930,5930,5930,0
|
|
20240320,132200,538339050,5930,5930,5930,5930,23
|
|
20240320,132100,538202660,5920,5920,5920,5920,5
|
|
20240320,132000,538173060,5920,5920,5920,5920,24
|
|
20240320,131900,538030980,5930,5930,5930,5930,2
|
|
20240320,131800,538019120,5920,5920,5920,5920,1
|
|
20240320,131700,538013200,5920,5920,5920,5920,7
|
|
20240320,131600,537971760,5920,5920,5920,5920,35
|
|
20240320,131500,537764560,5920,5920,5920,5920,0
|
|
20240320,131400,537764560,5920,5920,5920,5920,4
|
|
20240320,131300,537740880,5920,5920,5920,5920,0
|
|
20240320,131200,537740880,5920,5910,5920,5900,172
|
|
20240320,131100,536725790,5900,5900,5900,5900,0
|
|
20240320,131000,536725790,5900,5910,5910,5900,350
|
|
20240320,130900,534660480,5920,5920,5920,5920,11
|
|
20240320,130800,534595360,5910,5910,5910,5910,0
|
|
20240320,130700,534595360,5910,5910,5910,5910,462
|
|
20240320,130600,531864940,5900,5900,5910,5900,62
|
|
20240320,130500,531499120,5910,5910,5910,5910,6
|
|
20240320,130400,531463660,5910,5910,5910,5910,0
|
|
20240320,130300,531463660,5910,5910,5910,5910,29
|
|
20240320,130200,531292270,5910,5910,5910,5910,0
|
|
20240320,130100,531292270,5910,5910,5910,5910,7
|
|
20240320,130000,531250900,5910,5910,5910,5910,3
|
|
20240320,125900,531233170,5900,5900,5900,5900,36
|
|
20240320,125800,531020770,5890,5890,5890,5890,0
|
|
20240320,125700,531020770,5890,5900,5900,5890,1042
|
|
20240320,125600,524883300,5890,5890,5890,5890,0
|
|
20240320,125500,524883300,5890,5900,5900,5890,107
|
|
20240320,125400,524252850,5900,5900,5900,5900,25
|
|
20240320,125300,524105350,5900,5890,5900,5890,103
|
|
20240320,125200,523498650,5900,5900,5900,5900,8
|
|
20240320,125100,523451450,5910,5900,5910,5900,32
|
|
20240320,125000,523262640,5910,5900,5910,5900,202
|
|
20240320,124900,522068940,5900,5900,5900,5900,28
|
|
20240320,124800,521903740,5900,5900,5900,5900,7
|
|
20240320,124700,521862440,5900,5900,5900,5900,3
|
|
20240320,124600,521844740,5900,5900,5900,5900,27
|
|
20240320,124500,521685440,5900,5900,5900,5900,0
|
|
20240320,124400,521685440,5900,5900,5900,5900,9
|
|
20240320,124300,521632340,5900,5900,5900,5900,3265
|
|
20240320,124200,502368840,5910,5910,5910,5910,28
|
|
20240320,124100,502203360,5910,5910,5910,5910,3
|
|
20240320,124000,502185630,5900,5910,5910,5900,56
|
|
20240320,123900,501855170,5910,5910,5910,5910,11
|
|
20240320,123800,501790160,5910,5910,5910,5900,79
|
|
20240320,123700,501323670,5900,5900,5900,5900,0
|
|
20240320,123600,501323670,5900,5910,5910,5900,1447
|
|
20240320,123500,492786290,5910,5910,5910,5910,23
|
|
20240320,123400,492650360,5910,5910,5910,5910,33
|
|
20240320,123300,492455330,5910,5910,5910,5910,0
|
|
20240320,123200,492455330,5910,5910,5910,5910,8
|
|
20240320,123100,492408050,5910,5900,5910,5900,172
|
|
20240320,123000,491393230,5900,5910,5910,5900,552
|
|
20240320,122900,488136180,5910,5910,5910,5910,0
|
|
20240320,122800,488136180,5910,5910,5910,5910,3
|
|
20240320,122700,488118450,5910,5910,5910,5910,8
|
|
20240320,122600,488071170,5900,5900,5900,5900,227
|
|
20240320,122500,486731870,5910,5910,5910,5910,558
|
|
20240320,122400,483434090,5910,5910,5910,5910,0
|
|
20240320,122300,483434090,5910,5910,5910,5910,5
|
|
20240320,122200,483404540,5920,5920,5920,5920,2
|
|
20240320,122100,483392700,5910,5910,5910,5910,25
|
|
20240320,122000,483244950,5920,5910,5920,5900,1518
|
|
20240320,121900,474284190,5920,5920,5920,5920,10
|
|
20240320,121800,474224990,5920,5920,5920,5920,0
|
|
20240320,121700,474224990,5920,5920,5920,5920,36
|
|
20240320,121600,474011870,5920,5930,5930,5920,9
|
|
20240320,121500,473958570,5920,5920,5920,5920,0
|
|
20240320,121400,473958570,5920,5920,5920,5920,21
|
|
20240320,121300,473834250,5930,5930,5930,5930,0
|
|
20240320,121200,473834250,5930,5930,5930,5920,362
|
|
20240320,121100,471687680,5930,5930,5930,5930,0
|
|
20240320,121000,471687680,5930,5930,5930,5930,0
|
|
20240320,120900,471687680,5930,5920,5930,5920,34
|
|
20240320,120800,471486380,5910,5910,5910,5910,0
|
|
20240320,120700,471486380,5910,5920,5920,5910,342
|
|
20240320,120600,469465070,5920,5930,5930,5920,17
|
|
20240320,120500,469364400,5920,5920,5920,5920,0
|
|
20240320,120400,469364400,5920,5920,5920,5920,26
|
|
20240320,120300,469210480,5920,5920,5920,5920,8
|
|
20240320,120200,469163120,5920,5920,5920,5920,0
|
|
20240320,120100,469163120,5920,5920,5920,5920,0
|
|
20240320,120000,469163120,5920,5930,5930,5920,34
|
|
20240320,115900,468961810,5930,5930,5930,5930,0
|
|
20240320,115800,468961810,5930,5930,5930,5930,0
|
|
20240320,115700,468961810,5930,5930,5930,5930,2
|
|
20240320,115600,468949950,5910,5910,5910,5910,2000
|
|
20240320,115500,457129950,5900,5930,5930,5900,2100
|
|
20240320,115400,444716750,5920,5930,5930,5920,310
|
|
20240320,115300,442878540,5920,5920,5920,5920,0
|
|
20240320,115200,442878540,5920,5920,5920,5920,35
|
|
20240320,115100,442671340,5930,5930,5930,5930,100
|
|
20240320,115000,442078340,5930,5900,5930,5900,2358
|
|
20240320,114900,428143460,5900,5900,5900,5900,100
|
|
20240320,114800,427553460,5900,5900,5900,5900,23
|
|
20240320,114700,427417760,5900,5900,5900,5900,2
|
|
20240320,114600,427405960,5900,5890,5900,5890,9
|
|
20240320,114500,427352880,5900,5900,5900,5900,0
|
|
20240320,114400,427352880,5900,5900,5900,5900,172
|
|
20240320,114300,426338080,5900,5900,5900,5900,45
|
|
20240320,114200,426072580,5890,5900,5900,5890,234
|
|
20240320,114100,424694260,5910,5910,5910,5910,2
|
|
20240320,114000,424682440,5890,5890,5890,5890,10
|
|
20240320,113900,424623540,5900,5910,5910,5900,165
|
|
20240320,113800,423649960,5930,5930,5930,5930,3
|
|
20240320,113700,423632170,5890,5890,5890,5890,5
|
|
20240320,113600,423602720,5900,5900,5900,5900,0
|
|
20240320,113500,423602720,5900,5900,5900,5900,1040
|
|
20240320,113400,417466720,5900,5900,5900,5900,42
|
|
20240320,113300,417218920,5890,5890,5890,5890,35
|
|
20240320,113200,417012770,5890,5890,5890,5890,0
|
|
20240320,113100,417012770,5890,5890,5890,5890,3
|
|
20240320,113000,416995100,5860,5860,5860,5860,500
|
|
20240320,112900,414065100,5860,5890,5890,5860,3200
|
|
20240320,112800,395258910,5890,5900,5900,5890,1855
|
|
20240320,112700,384332930,5900,5900,5920,5900,186
|
|
20240320,112600,383234170,5920,5910,5920,5890,272
|
|
20240320,112500,381628350,5940,5910,5940,5900,3996
|
|
20240320,112400,358041000,5910,5910,5910,5910,238
|
|
20240320,112300,356634420,5910,5920,5920,5910,1339
|
|
20240320,112200,348709800,5930,5930,5940,5920,532
|
|
20240320,112100,345559970,5920,5930,5930,5920,754
|
|
20240320,112000,341096210,5930,5950,5950,5930,617
|
|
20240320,111900,337437150,5970,5950,5970,5950,33
|
|
20240320,111800,337240740,5940,5950,5950,5940,413
|
|
20240320,111700,334787480,5960,5970,5970,5960,7
|
|
20240320,111600,334745750,5970,5970,5970,5970,2
|
|
20240320,111500,334733810,5960,5960,5960,5960,136
|
|
20240320,111400,333923250,5970,5970,5970,5970,24
|
|
20240320,111300,333779970,5970,5980,5980,5970,111
|
|
20240320,111200,333116260,5970,5970,5970,5970,0
|
|
20240320,111100,333116260,5970,5970,5970,5970,0
|
|
20240320,111000,333116260,5970,5980,5980,5970,42
|
|
20240320,110900,332865230,5980,5970,5980,5970,14
|
|
20240320,110800,332781560,5970,5970,5970,5970,4
|
|
20240320,110700,332757680,5980,5980,5980,5980,0
|
|
20240320,110600,332757680,5980,5970,5980,5970,13
|
|
20240320,110500,332680000,5970,5970,5970,5970,8
|
|
20240320,110400,332632240,5980,5980,5980,5980,10
|
|
20240320,110300,332572440,5980,5980,5980,5980,3
|
|
20240320,110200,332554500,5970,5970,5970,5970,0
|
|
20240320,110100,332554500,5970,5970,5970,5970,36
|
|
20240320,110000,332339580,5980,5970,5980,5960,73
|
|
20240320,105900,331904450,5980,5980,5980,5980,0
|
|
20240320,105800,331904450,5980,5980,5980,5980,0
|
|
20240320,105700,331904450,5980,5960,5980,5960,194
|
|
20240320,105600,330748150,5980,5980,5980,5980,0
|
|
20240320,105500,330748150,5980,5980,5980,5980,1
|
|
20240320,105400,330742170,5980,5980,5980,5980,2
|
|
20240320,105300,330730210,5940,5970,5970,5940,1028
|
|
20240320,105200,324620150,5970,5970,5970,5970,7
|
|
20240320,105100,324578360,5950,5970,5970,5950,1300
|
|
20240320,105000,316837360,5990,5990,5990,5990,3
|
|
20240320,104900,316819390,5980,5980,5980,5980,29
|
|
20240320,104800,316645970,5980,5980,5980,5980,8
|
|
20240320,104700,316598130,5990,5980,5990,5980,394
|
|
20240320,104600,314238930,5980,5980,5980,5980,20
|
|
20240320,104500,314119330,5990,5980,5990,5980,22
|
|
20240320,104400,313987650,5980,5990,5990,5980,8
|
|
20240320,104300,313939780,5990,5990,5990,5990,0
|
|
20240320,104200,313939780,5990,5990,5990,5990,0
|
|
20240320,104100,313939780,5990,5980,5990,5980,13
|
|
20240320,104000,313862020,5990,5980,5990,5980,30
|
|
20240320,103900,313682340,5990,5990,5990,5990,0
|
|
20240320,103800,313682340,5990,5990,5990,5990,3
|
|
20240320,103700,313664370,5980,5980,5980,5980,1
|
|
20240320,103600,313658390,5980,5980,5980,5980,34
|
|
20240320,103500,313455070,5960,5990,5990,5960,3
|
|
20240320,103400,313437130,5960,5960,5960,5960,0
|
|
20240320,103300,313437130,5960,5960,5960,5960,0
|
|
20240320,103200,313437130,5960,5960,5960,5960,9
|
|
20240320,103100,313383490,5960,5960,5960,5960,10
|
|
20240320,103000,313323890,5950,5950,5950,5950,100
|
|
20240320,102900,312728890,5960,5960,5960,5960,60
|
|
20240320,102800,312371290,5960,5960,5960,5960,34
|
|
20240320,102700,312168650,5960,5950,5960,5950,7
|
|
20240320,102600,312126940,5960,5960,5960,5960,1
|
|
20240320,102500,312120980,5970,5970,5970,5970,2
|
|
20240320,102400,312109040,5950,5960,5960,5950,142
|
|
20240320,102300,311263870,5950,5970,5970,5950,1135
|
|
20240320,102200,304510460,5970,5980,5990,5970,41
|
|
20240320,102100,304265320,6000,6000,6000,6000,0
|
|
20240320,102000,304265320,6000,6000,6000,6000,0
|
|
20240320,101900,304265320,6000,6000,6000,6000,5
|
|
20240320,101800,304235320,5960,5960,5960,5960,241
|
|
20240320,101700,302798960,5960,5960,5960,5960,0
|
|
20240320,101600,302798960,5960,5990,5990,5960,62
|
|
20240320,101500,302429080,5980,5970,5980,5970,98
|
|
20240320,101400,301843760,5970,5970,5970,5970,0
|
|
20240320,101300,301843760,5970,6000,6000,5970,3004
|
|
20240320,101200,283909810,6000,6000,6000,6000,0
|
|
20240320,101100,283909810,6000,6000,6000,5990,96
|
|
20240320,101000,283334700,6000,6000,6000,6000,0
|
|
20240320,100900,283334700,6000,6020,6020,6000,5404
|
|
20240320,100800,250908580,6010,6010,6010,6010,148
|
|
20240320,100700,250019100,6020,6020,6030,6020,32
|
|
20240320,100600,249826220,6020,6010,6020,6010,45
|
|
20240320,100500,249555340,6020,6020,6020,6020,0
|
|
20240320,100400,249555340,6020,6020,6020,6020,20
|
|
20240320,100300,249434940,6020,6020,6020,6020,173
|
|
20240320,100200,248393480,6020,6020,6020,6020,7
|
|
20240320,100100,248351340,6020,6020,6020,6020,4
|
|
20240320,100000,248327260,6030,6030,6030,6030,602
|
|
20240320,095900,244697200,6030,6030,6030,6030,4
|
|
20240320,095800,244673080,6030,6030,6030,6020,31
|
|
20240320,095700,244486210,6030,6030,6030,6030,604
|
|
20240320,095600,240844090,6030,6030,6030,6030,4
|
|
20240320,095500,240819970,6020,6020,6020,6020,0
|
|
20240320,095400,240819970,6020,6030,6030,6010,440
|
|
20240320,095300,238174810,6030,6030,6030,6030,0
|
|
20240320,095200,238174810,6030,6020,6030,6020,3
|
|
20240320,095100,238156730,6020,6030,6030,6020,327
|
|
20240320,095000,236185750,6030,6020,6030,6020,355
|
|
20240320,094900,234048360,6030,6030,6030,6030,146
|
|
20240320,094800,233167980,6040,6040,6040,6040,0
|
|
20240320,094700,233167980,6040,6040,6040,6040,7
|
|
20240320,094600,233125700,6030,6030,6030,6030,5
|
|
20240320,094500,233095550,6040,6030,6040,6030,1162
|
|
20240320,094400,226077570,6040,6010,6040,6010,8126
|
|
20240320,094300,177185070,6000,6000,6000,6000,1005
|
|
20240320,094200,171155070,6000,5990,6000,5990,2159
|
|
20240320,094100,158201930,5990,6000,6000,5990,669
|
|
20240320,094000,154190480,6000,6000,6000,6000,169
|
|
20240320,093900,153176480,6000,6000,6000,6000,0
|
|
20240320,093800,153176480,6000,5990,6000,5990,784
|
|
20240320,093700,148479220,6000,5990,6000,5990,919
|
|
20240320,093600,142966230,5980,5980,5980,5980,86
|
|
20240320,093500,142451950,5980,5980,5980,5980,243
|
|
20240320,093400,140998810,5980,5980,5980,5980,9
|
|
20240320,093300,140944990,5990,5990,5990,5990,591
|
|
20240320,093200,137404900,5990,5990,5990,5990,27
|
|
20240320,093100,137243170,5950,5950,5950,5950,0
|
|
20240320,093000,137243170,5950,5980,5980,5950,3301
|
|
20240320,092900,117599390,5990,5990,5990,5980,289
|
|
20240320,092800,115870780,6000,5990,6000,5980,183
|
|
20240320,092700,114776280,5990,5990,5990,5990,21
|
|
20240320,092600,114650490,5990,5990,6000,5990,27
|
|
20240320,092500,114488750,6000,6000,6000,6000,33
|
|
20240320,092400,114290750,5990,5990,5990,5990,0
|
|
20240320,092300,114290750,5990,5990,5990,5990,3
|
|
20240320,092200,114272780,6000,6000,6000,6000,3
|
|
20240320,092100,114254780,6000,6000,6000,6000,7
|
|
20240320,092000,114212780,6000,6000,6000,6000,0
|
|
20240320,091900,114212780,6000,6000,6000,6000,2
|
|
20240320,091800,114200780,5980,5980,5980,5980,100
|
|
20240320,091700,113602780,5990,5990,5990,5980,127
|
|
20240320,091600,112843030,5980,6000,6000,5980,18
|
|
20240320,091500,112735280,6000,6000,6000,6000,2
|
|
20240320,091400,112723280,6000,6000,6000,6000,346
|
|
20240320,091300,110647280,6000,6000,6000,6000,9
|
|
20240320,091200,110593280,5990,5980,5990,5980,33
|
|
20240320,091100,110395620,5980,5980,5980,5980,727
|
|
20240320,091000,106048160,6000,6000,6000,6000,3329
|
|
20240320,090900,86074160,6010,5980,6010,5980,53
|
|
20240320,090800,85757160,5980,6020,6020,5980,3028
|
|
20240320,090700,67648660,6020,6020,6020,6020,0
|
|
20240320,090600,67648660,6020,6000,6020,5980,5667
|
|
20240320,090500,33664550,6000,6040,6040,6000,5009
|
|
20240320,090400,3412190,6040,6040,6040,6040,57
|
|
20240320,090300,3067910,6040,6040,6040,6040,2
|
|
20240320,090200,3055830,6040,6040,6040,6040,0
|
|
20240320,090100,3055830,6040,6040,6040,6040,1
|
|
20240320,090000,3049790,6000,6040,6040,6000,508
|