648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,194500,584041900,5880,5880,5880,5880,1096
|
|
20240321,194400,584041900,5880,5880,5880,5880,0
|
|
20240321,194300,584041900,5880,5880,5880,5880,0
|
|
20240321,194200,584041900,5880,5880,5880,5880,0
|
|
20240321,194100,584041900,5880,5880,5880,5880,0
|
|
20240321,194000,584041900,5880,5880,5880,5880,0
|
|
20240321,193900,584041900,5880,5880,5880,5880,0
|
|
20240321,193800,584041900,5880,5880,5880,5880,0
|
|
20240321,193700,584041900,5880,5880,5880,5880,0
|
|
20240321,193600,584041900,5880,5880,5880,5880,0
|
|
20240321,193500,584041900,5880,5880,5880,5880,0
|
|
20240321,193400,584041900,5880,5880,5880,5880,0
|
|
20240321,193300,584041900,5880,5880,5880,5880,0
|
|
20240321,193200,584041900,5880,5880,5880,5880,0
|
|
20240321,193100,584041900,5880,5880,5880,5880,0
|
|
20240321,193000,584041900,5880,5880,5880,5880,0
|
|
20240321,192900,584041900,5880,5880,5880,5880,0
|
|
20240321,192800,584041900,5880,5880,5880,5880,0
|
|
20240321,192700,584041900,5880,5880,5880,5880,0
|
|
20240321,192600,584041900,5880,5880,5880,5880,0
|
|
20240321,192500,584041900,5880,5880,5880,5880,0
|
|
20240321,192400,584041900,5880,5880,5880,5880,0
|
|
20240321,192300,584041900,5880,5880,5880,5880,0
|
|
20240321,192200,584041900,5880,5880,5880,5880,0
|
|
20240321,192100,584041900,5880,5880,5880,5880,0
|
|
20240321,192000,584041900,5880,5880,5880,5880,0
|
|
20240321,191900,584041900,5880,5880,5880,5880,0
|
|
20240321,191800,584041900,5880,5880,5880,5880,0
|
|
20240321,191700,584041900,5880,5880,5880,5880,0
|
|
20240321,191600,584041900,5880,5880,5880,5880,0
|
|
20240321,191500,584041900,5880,5880,5880,5880,1096
|
|
20240321,191400,584041900,5880,5880,5880,5880,0
|
|
20240321,191300,584041900,5880,5880,5880,5880,0
|
|
20240321,191200,584041900,5880,5880,5880,5880,0
|
|
20240321,191100,584041900,5880,5880,5880,5880,0
|
|
20240321,191000,584041900,5880,5880,5880,5880,0
|
|
20240321,190900,584041900,5880,5880,5880,5880,0
|
|
20240321,190800,584041900,5880,5880,5880,5880,0
|
|
20240321,190700,584041900,5880,5880,5880,5880,0
|
|
20240321,190600,584041900,5880,5880,5880,5880,0
|
|
20240321,190500,584041900,5880,5880,5880,5880,0
|
|
20240321,190400,584041900,5880,5880,5880,5880,0
|
|
20240321,190300,584041900,5880,5880,5880,5880,0
|
|
20240321,190200,584041900,5880,5880,5880,5880,0
|
|
20240321,190100,584041900,5880,5880,5880,5880,0
|
|
20240321,190000,584041900,5880,5880,5880,5880,0
|
|
20240321,185900,584041900,5880,5880,5880,5880,0
|
|
20240321,185800,584041900,5880,5880,5880,5880,0
|
|
20240321,185700,584041900,5880,5880,5880,5880,0
|
|
20240321,185600,584041900,5880,5880,5880,5880,0
|
|
20240321,185500,584041900,5880,5880,5880,5880,0
|
|
20240321,185400,584041900,5880,5880,5880,5880,0
|
|
20240321,185300,584041900,5880,5880,5880,5880,0
|
|
20240321,185200,584041900,5880,5880,5880,5880,0
|
|
20240321,185100,584041900,5880,5880,5880,5880,0
|
|
20240321,185000,584041900,5880,5880,5880,5880,0
|
|
20240321,184900,584041900,5880,5880,5880,5880,0
|
|
20240321,184800,584041900,5880,5880,5880,5880,0
|
|
20240321,184700,584041900,5880,5880,5880,5880,0
|
|
20240321,184600,584041900,5880,5880,5880,5880,0
|
|
20240321,184500,584041900,5880,5880,5880,5880,1096
|
|
20240321,184400,584041900,5880,5880,5880,5880,0
|
|
20240321,184300,584041900,5880,5880,5880,5880,0
|
|
20240321,184200,584041900,5880,5880,5880,5880,0
|
|
20240321,184100,584041900,5880,5880,5880,5880,0
|
|
20240321,184000,584041900,5880,5880,5880,5880,0
|
|
20240321,183900,584041900,5880,5880,5880,5880,0
|
|
20240321,183800,584041900,5880,5880,5880,5880,0
|
|
20240321,183700,584041900,5880,5880,5880,5880,0
|
|
20240321,183600,584041900,5880,5880,5880,5880,0
|
|
20240321,183500,584041900,5880,5880,5880,5880,0
|
|
20240321,183400,584041900,5880,5880,5880,5880,0
|
|
20240321,183300,584041900,5880,5880,5880,5880,0
|
|
20240321,183200,584041900,5880,5880,5880,5880,0
|
|
20240321,183100,584041900,5880,5880,5880,5880,0
|
|
20240321,183000,584041900,5880,5880,5880,5880,0
|
|
20240321,182900,584041900,5880,5880,5880,5880,0
|
|
20240321,182800,584041900,5880,5880,5880,5880,0
|
|
20240321,182700,584041900,5880,5880,5880,5880,0
|
|
20240321,182600,584041900,5880,5880,5880,5880,0
|
|
20240321,182500,584041900,5880,5880,5880,5880,0
|
|
20240321,182400,584041900,5880,5880,5880,5880,0
|
|
20240321,182300,584041900,5880,5880,5880,5880,0
|
|
20240321,182200,584041900,5880,5880,5880,5880,0
|
|
20240321,182100,584041900,5880,5880,5880,5880,0
|
|
20240321,182000,584041900,5880,5880,5880,5880,0
|
|
20240321,181900,584041900,5880,5880,5880,5880,0
|
|
20240321,181800,584041900,5880,5880,5880,5880,0
|
|
20240321,181700,584041900,5880,5880,5880,5880,0
|
|
20240321,181600,584041900,5880,5880,5880,5880,0
|
|
20240321,181500,584041900,5880,5880,5880,5880,1096
|
|
20240321,181400,584041900,5880,5880,5880,5880,0
|
|
20240321,181300,584041900,5880,5880,5880,5880,0
|
|
20240321,181200,584041900,5880,5880,5880,5880,0
|
|
20240321,181100,584041900,5880,5880,5880,5880,0
|
|
20240321,181000,584041900,5880,5880,5880,5880,0
|
|
20240321,180900,584041900,5880,5880,5880,5880,0
|
|
20240321,180800,584041900,5880,5880,5880,5880,0
|
|
20240321,180700,584041900,5880,5880,5880,5880,0
|
|
20240321,180600,584041900,5880,5880,5880,5880,0
|
|
20240321,180500,584041900,5880,5880,5880,5880,0
|
|
20240321,180400,584041900,5880,5880,5880,5880,0
|
|
20240321,180300,584041900,5880,5880,5880,5880,0
|
|
20240321,180200,584041900,5880,5880,5880,5880,0
|
|
20240321,180100,584041900,5880,5880,5880,5880,0
|
|
20240321,180000,584041900,5880,5880,5880,5880,0
|
|
20240321,175900,584041900,5880,5880,5880,5880,0
|
|
20240321,175800,584041900,5880,5880,5880,5880,0
|
|
20240321,175700,584041900,5880,5880,5880,5880,0
|
|
20240321,175600,584041900,5880,5880,5880,5880,0
|
|
20240321,175500,584041900,5880,5880,5880,5880,0
|
|
20240321,175400,584041900,5880,5880,5880,5880,0
|
|
20240321,175300,584041900,5880,5880,5880,5880,0
|
|
20240321,175200,584041900,5880,5880,5880,5880,0
|
|
20240321,175100,584041900,5880,5880,5880,5880,0
|
|
20240321,175000,584041900,5880,5880,5880,5880,0
|
|
20240321,174900,584041900,5880,5880,5880,5880,0
|
|
20240321,174800,584041900,5880,5880,5880,5880,0
|
|
20240321,174700,584041900,5880,5880,5880,5880,0
|
|
20240321,174600,584041900,5880,5880,5880,5880,0
|
|
20240321,174500,584041900,5880,5880,5880,5880,1096
|
|
20240321,174400,584041900,5880,5880,5880,5880,0
|
|
20240321,174300,584041900,5880,5880,5880,5880,0
|
|
20240321,174200,584041900,5880,5880,5880,5880,0
|
|
20240321,174100,584041900,5880,5880,5880,5880,0
|
|
20240321,174000,584041900,5880,5880,5880,5880,0
|
|
20240321,173900,584041900,5880,5880,5880,5880,0
|
|
20240321,173800,584041900,5880,5880,5880,5880,0
|
|
20240321,173700,584041900,5880,5880,5880,5880,0
|
|
20240321,173600,584041900,5880,5880,5880,5880,0
|
|
20240321,173500,584041900,5880,5880,5880,5880,0
|
|
20240321,173400,584041900,5880,5880,5880,5880,0
|
|
20240321,173300,584041900,5880,5880,5880,5880,0
|
|
20240321,173200,584041900,5880,5880,5880,5880,0
|
|
20240321,173100,584041900,5880,5880,5880,5880,0
|
|
20240321,173000,584041900,5880,5880,5880,5880,0
|
|
20240321,172900,584041900,5880,5880,5880,5880,0
|
|
20240321,172800,584041900,5880,5880,5880,5880,0
|
|
20240321,172700,584041900,5880,5880,5880,5880,0
|
|
20240321,172600,584041900,5880,5880,5880,5880,0
|
|
20240321,172500,584041900,5880,5880,5880,5880,0
|
|
20240321,172400,584041900,5880,5880,5880,5880,0
|
|
20240321,172300,584041900,5880,5880,5880,5880,0
|
|
20240321,172200,584041900,5880,5880,5880,5880,0
|
|
20240321,172100,584041900,5880,5880,5880,5880,0
|
|
20240321,172000,584041900,5880,5880,5880,5880,0
|
|
20240321,171900,584041900,5880,5880,5880,5880,0
|
|
20240321,171800,584041900,5880,5880,5880,5880,0
|
|
20240321,171700,584041900,5880,5880,5880,5880,0
|
|
20240321,171600,584041900,5880,5880,5880,5880,0
|
|
20240321,171500,584041900,5880,5880,5880,5880,1096
|
|
20240321,171400,584041900,5880,5880,5880,5880,0
|
|
20240321,171300,584041900,5880,5880,5880,5880,0
|
|
20240321,171200,584041900,5880,5880,5880,5880,0
|
|
20240321,171100,584041900,5880,5880,5880,5880,0
|
|
20240321,171000,584041900,5880,5880,5880,5880,0
|
|
20240321,170900,584041900,5880,5880,5880,5880,0
|
|
20240321,170800,584041900,5880,5880,5880,5880,0
|
|
20240321,170700,584041900,5880,5880,5880,5880,0
|
|
20240321,170600,584041900,5880,5880,5880,5880,0
|
|
20240321,170500,584041900,5880,5880,5880,5880,0
|
|
20240321,170400,584041900,5880,5880,5880,5880,0
|
|
20240321,170300,584041900,5880,5880,5880,5880,0
|
|
20240321,170200,584041900,5880,5880,5880,5880,0
|
|
20240321,170100,584041900,5880,5880,5880,5880,0
|
|
20240321,170000,584041900,5880,5880,5880,5880,0
|
|
20240321,165900,584041900,5880,5880,5880,5880,0
|
|
20240321,165800,584041900,5880,5880,5880,5880,0
|
|
20240321,165700,584041900,5880,5880,5880,5880,0
|
|
20240321,165600,584041900,5880,5880,5880,5880,0
|
|
20240321,165500,584041900,5880,5880,5880,5880,0
|
|
20240321,165400,584041900,5880,5880,5880,5880,0
|
|
20240321,165300,584041900,5880,5880,5880,5880,0
|
|
20240321,165200,584041900,5880,5880,5880,5880,0
|
|
20240321,165100,584041900,5880,5880,5880,5880,0
|
|
20240321,165000,584041900,5880,5880,5880,5880,0
|
|
20240321,164900,584041900,5880,5880,5880,5880,0
|
|
20240321,164800,584041900,5880,5880,5880,5880,0
|
|
20240321,164700,584041900,5880,5880,5880,5880,0
|
|
20240321,164600,584041900,5880,5880,5880,5880,0
|
|
20240321,164500,584041900,5880,5880,5880,5880,1096
|
|
20240321,164400,584041900,5880,5880,5880,5880,0
|
|
20240321,164300,584041900,5880,5880,5880,5880,0
|
|
20240321,164200,584041900,5880,5880,5880,5880,0
|
|
20240321,164100,584041900,5880,5880,5880,5880,0
|
|
20240321,164000,584041900,5880,5880,5880,5880,0
|
|
20240321,163900,584041900,5880,5880,5880,5880,0
|
|
20240321,163800,584041900,5880,5880,5880,5880,0
|
|
20240321,163700,584041900,5880,5880,5880,5880,0
|
|
20240321,163600,584041900,5880,5880,5880,5880,0
|
|
20240321,163500,584041900,5880,5880,5880,5880,0
|
|
20240321,163400,584041900,5880,5880,5880,5880,0
|
|
20240321,163300,584041900,5880,5880,5880,5880,0
|
|
20240321,163200,584041900,5880,5880,5880,5880,0
|
|
20240321,163100,584041900,5880,5880,5880,5880,0
|
|
20240321,163000,584041900,5880,5880,5880,5880,0
|
|
20240321,162900,584041900,5880,5880,5880,5880,0
|
|
20240321,162800,584041900,5880,5880,5880,5880,0
|
|
20240321,162700,584041900,5880,5880,5880,5880,0
|
|
20240321,162600,584041900,5880,5880,5880,5880,0
|
|
20240321,162500,584041900,5880,5880,5880,5880,0
|
|
20240321,162400,584041900,5880,5880,5880,5880,0
|
|
20240321,162300,584041900,5880,5880,5880,5880,0
|
|
20240321,162200,584041900,5880,5880,5880,5880,0
|
|
20240321,162100,584041900,5880,5880,5880,5880,0
|
|
20240321,162000,584041900,5880,5880,5880,5880,0
|
|
20240321,161900,584041900,5880,5880,5880,5880,0
|
|
20240321,161800,584041900,5880,5880,5880,5880,0
|
|
20240321,161700,584041900,5880,5880,5880,5880,0
|
|
20240321,161600,584041900,5880,5880,5880,5880,0
|
|
20240321,161500,584041900,5880,5880,5880,5880,1096
|
|
20240321,161400,584041900,5880,5880,5880,5880,0
|
|
20240321,161300,584041900,5880,5880,5880,5880,0
|
|
20240321,161200,584041900,5880,5880,5880,5880,0
|
|
20240321,161100,584041900,5880,5880,5880,5880,0
|
|
20240321,161000,584041900,5880,5880,5880,5880,0
|
|
20240321,160900,584041900,5880,5880,5880,5880,0
|
|
20240321,160800,584041900,5880,5880,5880,5880,0
|
|
20240321,160700,584041900,5880,5880,5880,5880,0
|
|
20240321,160600,584041900,5880,5880,5880,5880,0
|
|
20240321,160500,584041900,5880,5880,5880,5880,0
|
|
20240321,160400,584041900,5880,5880,5880,5880,0
|
|
20240321,160300,584041900,5880,5880,5880,5880,0
|
|
20240321,160200,584041900,5880,5880,5880,5880,0
|
|
20240321,160100,584041900,5880,5880,5880,5880,0
|
|
20240321,160000,584041900,5880,5880,5880,5880,0
|
|
20240321,155900,584041900,5880,5880,5880,5880,0
|
|
20240321,155800,584041900,5880,5880,5880,5880,0
|
|
20240321,155700,584041900,5880,5880,5880,5880,0
|
|
20240321,155600,584041900,5880,5880,5880,5880,0
|
|
20240321,155500,584041900,5880,5880,5880,5880,0
|
|
20240321,155400,584041900,5880,5880,5880,5880,0
|
|
20240321,155300,584041900,5880,5880,5880,5880,0
|
|
20240321,155200,584041900,5880,5880,5880,5880,0
|
|
20240321,155100,584041900,5880,5880,5880,5880,0
|
|
20240321,155000,584041900,5880,5880,5880,5880,0
|
|
20240321,154900,584041900,5880,5880,5880,5880,0
|
|
20240321,154800,584041900,5880,5880,5880,5880,0
|
|
20240321,154700,584041900,5880,5880,5880,5880,0
|
|
20240321,154600,584041900,5880,5880,5880,5880,0
|
|
20240321,154500,584041900,5880,5880,5880,5880,1096
|
|
20240321,154400,584041900,5880,5880,5880,5880,0
|
|
20240321,154300,584041900,5880,5880,5880,5880,0
|
|
20240321,154200,584041900,5880,5880,5880,5880,0
|
|
20240321,154100,584041900,5880,5880,5880,5880,0
|
|
20240321,154000,584041900,5880,5880,5880,5880,0
|
|
20240321,153900,584041900,5880,5880,5880,5880,0
|
|
20240321,153800,584041900,5880,5880,5880,5880,0
|
|
20240321,153700,584041900,5880,5880,5880,5880,0
|
|
20240321,153600,584041900,5880,5880,5880,5880,0
|
|
20240321,153500,584041900,5880,5880,5880,5880,0
|
|
20240321,153400,584041900,5880,5880,5880,5880,0
|
|
20240321,153300,584041900,5880,5880,5880,5880,0
|
|
20240321,153200,584041900,5880,5880,5880,5880,0
|
|
20240321,153100,584041900,5880,5880,5880,5880,0
|
|
20240321,153000,584041900,5880,5880,5880,5880,1096
|
|
20240321,152900,577597420,5880,5880,5880,5880,0
|
|
20240321,152800,577597420,5880,5880,5880,5880,0
|
|
20240321,152700,577597420,5880,5880,5880,5880,0
|
|
20240321,152600,577597420,5880,5880,5880,5880,0
|
|
20240321,152500,577597420,5880,5880,5880,5880,0
|
|
20240321,152400,577597420,5880,5880,5880,5880,0
|
|
20240321,152300,577597420,5880,5880,5880,5880,0
|
|
20240321,152200,577597420,5880,5880,5880,5880,0
|
|
20240321,152100,577597420,5880,5880,5880,5880,0
|
|
20240321,152000,577597420,5880,5880,5880,5880,0
|
|
20240321,151900,577597420,5880,5880,5880,5860,180
|
|
20240321,151800,576539750,5880,5880,5880,5870,164
|
|
20240321,151700,575575440,5880,5880,5880,5860,839
|
|
20240321,151600,570658360,5870,5870,5880,5860,1921
|
|
20240321,151500,559381870,5880,5870,5880,5850,382
|
|
20240321,151400,557145370,5870,5870,5880,5870,39
|
|
20240321,151300,556916090,5870,5870,5870,5860,231
|
|
20240321,151200,555561440,5880,5870,5880,5870,8
|
|
20240321,151100,555514460,5880,5880,5880,5880,17
|
|
20240321,151000,555414500,5880,5880,5880,5880,7
|
|
20240321,150900,555373340,5880,5870,5880,5870,138
|
|
20240321,150800,554563260,5880,5870,5880,5870,17
|
|
20240321,150700,554463350,5870,5880,5880,5870,183
|
|
20240321,150600,553387860,5880,5870,5880,5870,5
|
|
20240321,150500,553358490,5860,5880,5880,5860,135
|
|
20240321,150400,552565390,5870,5870,5870,5870,15
|
|
20240321,150300,552477340,5880,5870,5880,5870,62
|
|
20240321,150200,552112820,5870,5870,5880,5870,624
|
|
20240321,150100,548448780,5870,5860,5870,5860,104
|
|
20240321,150000,547839300,5870,5870,5880,5870,184
|
|
20240321,145900,546759190,5870,5870,5870,5870,1016
|
|
20240321,145800,540795270,5870,5870,5870,5870,61
|
|
20240321,145700,540437200,5870,5870,5870,5860,105
|
|
20240321,145600,539820860,5870,5870,5870,5870,7
|
|
20240321,145500,539779770,5870,5870,5870,5870,15
|
|
20240321,145400,539691720,5870,5870,5870,5870,12
|
|
20240321,145300,539621280,5870,5860,5870,5860,38
|
|
20240321,145200,539398390,5870,5870,5870,5870,11
|
|
20240321,145100,539333820,5870,5870,5870,5870,2
|
|
20240321,145000,539322080,5850,5870,5870,5850,3210
|
|
20240321,144900,520532870,5870,5870,5870,5870,22
|
|
20240321,144800,520403730,5870,5870,5870,5870,45
|
|
20240321,144700,520139580,5870,5870,5870,5870,1
|
|
20240321,144600,520133710,5870,5860,5870,5860,69
|
|
20240321,144500,519729190,5870,5870,5870,5870,5
|
|
20240321,144400,519699840,5860,5860,5870,5860,518
|
|
20240321,144300,516664340,5870,5870,5870,5870,0
|
|
20240321,144200,516664340,5870,5870,5870,5870,5
|
|
20240321,144100,516634990,5880,5870,5880,5830,7477
|
|
20240321,144000,472923030,5870,5870,5870,5870,15
|
|
20240321,143900,472834980,5880,5870,5880,5870,25
|
|
20240321,143800,472688210,5870,5870,5870,5870,18
|
|
20240321,143700,472582550,5860,5870,5870,5860,1009
|
|
20240321,143600,466668920,5870,5870,5870,5870,2
|
|
20240321,143500,466657180,5870,5870,5870,5870,867
|
|
20240321,143400,461567890,5870,5870,5870,5860,34
|
|
20240321,143300,461368610,5870,5870,5870,5870,20
|
|
20240321,143200,461251210,5860,5870,5870,5860,25
|
|
20240321,143100,461104490,5870,5870,5870,5870,18
|
|
20240321,143000,460998830,5870,5860,5870,5860,660
|
|
20240321,142900,457131210,5870,5870,5870,5870,14
|
|
20240321,142800,457049030,5870,5870,5870,5870,2110
|
|
20240321,142700,444663330,5870,5860,5870,5860,65
|
|
20240321,142600,444282410,5870,5870,5870,5870,15
|
|
20240321,142500,444194360,5870,5870,5880,5870,1243
|
|
20240321,142400,436897930,5880,5880,5880,5880,20
|
|
20240321,142300,436780330,5880,5880,5900,5880,1297
|
|
20240321,142200,429153610,5880,5880,5880,5880,14
|
|
20240321,142100,429071290,5880,5880,5880,5880,8
|
|
20240321,142000,429024250,5880,5890,5890,5880,36
|
|
20240321,141900,428812560,5890,5890,5890,5890,44
|
|
20240321,141800,428553400,5900,5900,5900,5900,30
|
|
20240321,141700,428376400,5890,5890,5890,5890,14
|
|
20240321,141600,428293940,5890,5890,5890,5890,1
|
|
20240321,141500,428288050,5900,5900,5900,5860,263
|
|
20240321,141400,426746750,5870,5900,5900,5870,4391
|
|
20240321,141300,400946330,5900,5900,5900,5900,61
|
|
20240321,141200,400586430,5900,5900,5900,5900,232
|
|
20240321,141100,399217630,5900,5900,5900,5900,19
|
|
20240321,141000,399105530,5900,5900,5900,5900,4
|
|
20240321,140900,399081930,5900,5900,5900,5900,17
|
|
20240321,140800,398981630,5900,5900,5900,5900,1
|
|
20240321,140700,398975730,5900,5900,5900,5900,7
|
|
20240321,140600,398934430,5900,5900,5900,5900,26
|
|
20240321,140500,398781030,5900,5900,5900,5900,1
|
|
20240321,140400,398775130,5890,5900,5900,5890,28
|
|
20240321,140300,398610030,5900,5900,5900,5900,6
|
|
20240321,140200,398574630,5900,5900,5900,5900,36
|
|
20240321,140100,398362230,5900,5890,5900,5890,5
|
|
20240321,140000,398332770,5900,5900,5900,5900,25
|
|
20240321,135900,398185270,5900,5900,5900,5900,1
|
|
20240321,135800,398179370,5890,5900,5900,5890,683
|
|
20240321,135700,394155700,5900,5900,5900,5900,20
|
|
20240321,135600,394037700,5900,5900,5900,5900,505
|
|
20240321,135500,391058200,5900,5900,5900,5900,14
|
|
20240321,135400,390975600,5900,5900,5900,5900,12
|
|
20240321,135300,390904800,5900,5900,5900,5900,310
|
|
20240321,135200,389075800,5900,5900,5900,5900,92
|
|
20240321,135100,388533000,5900,5900,5900,5900,18
|
|
20240321,135000,388426800,5900,5900,5900,5900,90
|
|
20240321,134900,387895800,5900,5900,5900,5900,55
|
|
20240321,134800,387571300,5900,5900,5900,5900,98
|
|
20240321,134700,386993100,5900,5900,5900,5900,0
|
|
20240321,134600,386993100,5900,5900,5900,5900,23
|
|
20240321,134500,386857400,5900,5900,5900,5900,2
|
|
20240321,134400,386845600,5900,5900,5900,5900,16
|
|
20240321,134300,386751200,5900,5900,5900,5900,1004
|
|
20240321,134200,380827600,5900,5900,5900,5900,31
|
|
20240321,134100,380644700,5900,5900,5900,5900,0
|
|
20240321,134000,380644700,5900,5900,5900,5900,17
|
|
20240321,133900,380544400,5900,5900,5900,5890,104
|
|
20240321,133800,379931800,5900,5900,5900,5900,2
|
|
20240321,133700,379920000,5900,5900,5900,5900,16
|
|
20240321,133600,379825600,5900,5900,5900,5900,4
|
|
20240321,133500,379802000,5900,5900,5900,5900,20
|
|
20240321,133400,379684000,5900,5900,5900,5900,0
|
|
20240321,133300,379684000,5900,5900,5900,5900,15
|
|
20240321,133200,379595500,5900,5890,5900,5890,397
|
|
20240321,133100,377257150,5890,5890,5890,5890,51
|
|
20240321,133000,376956760,5890,5890,5890,5890,110
|
|
20240321,132900,376308860,5890,5890,5890,5890,21
|
|
20240321,132800,376185170,5890,5890,5890,5890,21
|
|
20240321,132700,376061480,5890,5900,5900,5890,1413
|
|
20240321,132600,367738860,5900,5900,5900,5900,16
|
|
20240321,132500,367644460,5900,5900,5900,5900,5
|
|
20240321,132400,367614960,5900,5900,5900,5900,15
|
|
20240321,132300,367526460,5900,5900,5900,5900,2
|
|
20240321,132200,367514660,5890,5900,5900,5890,36
|
|
20240321,132100,367302420,5900,5900,5900,5900,5
|
|
20240321,132000,367272920,5900,5900,5900,5900,4
|
|
20240321,131900,367249320,5900,5900,5900,5900,14
|
|
20240321,131800,367166720,5900,5900,5900,5900,5
|
|
20240321,131700,367137220,5900,5900,5900,5900,17
|
|
20240321,131600,367036920,5890,5900,5900,5890,1095
|
|
20240321,131500,360586420,5900,5900,5900,5900,25
|
|
20240321,131400,360438920,5900,5900,5900,5900,7
|
|
20240321,131300,360397620,5900,5900,5900,5900,14
|
|
20240321,131200,360315020,5900,5890,5900,5890,40
|
|
20240321,131100,360079220,5890,5900,5900,5890,251
|
|
20240321,131000,358600600,5900,5900,5900,5900,0
|
|
20240321,130900,358600600,5900,5900,5900,5900,4
|
|
20240321,130800,358577000,5900,5900,5900,5900,17
|
|
20240321,130700,358476700,5900,5900,5900,5900,6
|
|
20240321,130600,358441300,5900,5900,5900,5900,14
|
|
20240321,130500,358358700,5900,5900,5900,5900,2
|
|
20240321,130400,358346900,5890,5900,5900,5890,34
|
|
20240321,130300,358146330,5900,5900,5900,5900,0
|
|
20240321,130200,358146330,5900,5900,5900,5900,117
|
|
20240321,130100,357456030,5900,5900,5900,5900,0
|
|
20240321,130000,357456030,5900,5900,5900,5900,6
|
|
20240321,125900,357420630,5900,5900,5900,5900,16
|
|
20240321,125800,357326230,5900,5900,5910,5900,78
|
|
20240321,125700,356865780,5900,5900,5900,5900,21
|
|
20240321,125600,356741880,5900,5900,5900,5900,102
|
|
20240321,125500,356140080,5900,5900,5900,5900,15
|
|
20240321,125400,356051580,5900,5900,5900,5900,19
|
|
20240321,125300,355939480,5910,5910,5910,5910,7
|
|
20240321,125200,355898110,5900,5900,5900,5900,0
|
|
20240321,125100,355898110,5900,5900,5900,5900,285
|
|
20240321,125000,354216610,5910,5910,5910,5910,22
|
|
20240321,124900,354086590,5910,5910,5910,5910,0
|
|
20240321,124800,354086590,5910,5910,5910,5910,15
|
|
20240321,124700,353997940,5910,5910,5910,5910,2
|
|
20240321,124600,353986120,5910,5910,5910,5910,31
|
|
20240321,124500,353802910,5900,5900,5900,5900,0
|
|
20240321,124400,353802910,5900,5910,5910,5900,21
|
|
20240321,124300,353678840,5900,5910,5910,5900,6
|
|
20240321,124200,353643390,5910,5910,5910,5910,0
|
|
20240321,124100,353643390,5910,5910,5910,5910,2
|
|
20240321,124000,353631570,5900,5900,5900,5900,0
|
|
20240321,123900,353631570,5900,5900,5910,5900,190
|
|
20240321,123800,352508840,5910,5910,5910,5910,2
|
|
20240321,123700,352497020,5900,5900,5900,5890,515
|
|
20240321,123600,349460100,5900,5910,5910,5900,1862
|
|
20240321,123500,338466670,5910,5910,5910,5910,1
|
|
20240321,123400,338460760,5910,5910,5910,5910,0
|
|
20240321,123300,338460760,5910,5900,5910,5900,29
|
|
20240321,123200,338289510,5910,5910,5910,5900,65
|
|
20240321,123100,337905390,5910,5910,5910,5910,236
|
|
20240321,123000,336510630,5900,5900,5900,5900,2515
|
|
20240321,122900,321672130,5900,5900,5900,5900,8
|
|
20240321,122800,321624930,5900,5900,5900,5900,66
|
|
20240321,122700,321235530,5890,5890,5890,5890,0
|
|
20240321,122600,321235530,5890,5900,5900,5890,66
|
|
20240321,122500,320846630,5900,5900,5900,5900,6
|
|
20240321,122400,320811230,5890,5900,5900,5890,386
|
|
20240321,122300,318535000,5900,5900,5900,5900,17
|
|
20240321,122200,318434700,5900,5900,5900,5900,65
|
|
20240321,122100,318051200,5900,5900,5900,5900,15
|
|
20240321,122000,317962700,5900,5900,5900,5900,21
|
|
20240321,121900,317838800,5900,5900,5900,5900,114
|
|
20240321,121800,317166200,5900,5900,5900,5900,89
|
|
20240321,121700,316641100,5900,5900,5900,5900,17
|
|
20240321,121600,316540800,5900,5900,5900,5900,0
|
|
20240321,121500,316540800,5900,5900,5900,5900,121
|
|
20240321,121400,315826900,5890,5900,5900,5890,102
|
|
20240321,121300,315226100,5890,5900,5900,5890,190
|
|
20240321,121200,314106790,5900,5900,5900,5900,69
|
|
20240321,121100,313699690,5900,5900,5900,5900,7
|
|
20240321,121000,313658390,5900,5900,5900,5900,14
|
|
20240321,120900,313575790,5900,5900,5900,5900,0
|
|
20240321,120800,313575790,5900,5900,5900,5900,87
|
|
20240321,120700,313062490,5900,5900,5900,5900,0
|
|
20240321,120600,313062490,5900,5900,5900,5900,132
|
|
20240321,120500,312283690,5890,5900,5900,5890,3
|
|
20240321,120400,312266000,5900,5900,5900,5900,19
|
|
20240321,120300,312153900,5900,5900,5900,5900,25
|
|
20240321,120200,312006400,5900,5900,5900,5900,80
|
|
20240321,120100,311534400,5900,5900,5900,5900,22
|
|
20240321,120000,311404600,5900,5900,5900,5900,10
|
|
20240321,115900,311345600,5900,5900,5900,5900,80
|
|
20240321,115800,310873600,5900,5900,5900,5900,7
|
|
20240321,115700,310832300,5900,5900,5900,5900,76
|
|
20240321,115600,310383900,5890,5890,5890,5890,11
|
|
20240321,115500,310319110,5900,5890,5900,5890,18
|
|
20240321,115400,310212920,5900,5900,5900,5900,21
|
|
20240321,115300,310089020,5900,5900,5900,5900,61
|
|
20240321,115200,309729120,5900,5900,5900,5900,17
|
|
20240321,115100,309628820,5900,5900,5900,5900,0
|
|
20240321,115000,309628820,5900,5900,5900,5900,71
|
|
20240321,114900,309209920,5900,5900,5900,5900,3
|
|
20240321,114800,309192220,5900,5900,5900,5900,149
|
|
20240321,114700,308313120,5900,5900,5900,5900,65
|
|
20240321,114600,307929620,5900,5900,5900,5900,20
|
|
20240321,114500,307811620,5900,5900,5900,5900,53
|
|
20240321,114400,307498920,5900,5900,5900,5900,15
|
|
20240321,114300,307410420,5900,5900,5900,5900,42
|
|
20240321,114200,307162620,5900,5900,5900,5900,87
|
|
20240321,114100,306649320,5900,5900,5900,5900,16
|
|
20240321,114000,306554920,5900,5900,5900,5900,9
|
|
20240321,113900,306501820,5900,5900,5900,5890,35
|
|
20240321,113800,306295510,5900,5900,5900,5900,0
|
|
20240321,113700,306295510,5900,5900,5900,5900,19
|
|
20240321,113600,306183410,5900,5890,5900,5890,60
|
|
20240321,113500,305829950,5900,5900,5900,5900,15
|
|
20240321,113400,305741450,5900,5900,5900,5900,2
|
|
20240321,113300,305729650,5900,5900,5900,5900,7
|
|
20240321,113200,305688350,5900,5900,5900,5900,521
|
|
20240321,113100,302614450,5900,5900,5900,5900,2
|
|
20240321,113000,302602650,5900,5900,5900,5900,36
|
|
20240321,112900,302390250,5900,5890,5900,5890,2
|
|
20240321,112800,302378460,5900,5890,5900,5890,1017
|
|
20240321,112700,296388310,5900,5900,5900,5900,67
|
|
20240321,112600,295993010,5900,5900,5900,5900,22
|
|
20240321,112500,295863210,5900,5900,5900,5900,72
|
|
20240321,112400,295438410,5900,5900,5900,5900,0
|
|
20240321,112300,295438410,5900,5900,5900,5900,98
|
|
20240321,112200,294860210,5900,5890,5900,5890,21
|
|
20240321,112100,294736430,5900,5890,5900,5890,87
|
|
20240321,112000,294223850,5900,5890,5900,5890,111
|
|
20240321,111900,293569430,5900,5900,5900,5900,23
|
|
20240321,111800,293433730,5900,5900,5900,5900,135
|
|
20240321,111700,292637230,5900,5900,5900,5900,89
|
|
20240321,111600,292112130,5900,5900,5900,5890,39
|
|
20240321,111500,291882380,5900,5900,5900,5900,7
|
|
20240321,111400,291841080,5900,5900,5900,5900,115
|
|
20240321,111300,291162580,5900,5900,5900,5900,38
|
|
20240321,111200,290938380,5900,5900,5900,5900,23
|
|
20240321,111100,290802680,5900,5900,5900,5900,22
|
|
20240321,111000,290672880,5900,5900,5900,5900,17
|
|
20240321,110900,290572580,5900,5900,5900,5900,0
|
|
20240321,110800,290572580,5900,5900,5900,5900,21
|
|
20240321,110700,290448680,5900,5900,5900,5900,1
|
|
20240321,110600,290442780,5900,5900,5900,5900,16
|
|
20240321,110500,290348380,5900,5900,5900,5900,8
|
|
20240321,110400,290301180,5900,5900,5900,5900,3
|
|
20240321,110300,290283480,5890,5900,5900,5890,582
|
|
20240321,110200,286854960,5900,5900,5900,5900,0
|
|
20240321,110100,286854960,5900,5900,5900,5900,23
|
|
20240321,110000,286719260,5890,5890,5890,5890,1
|
|
20240321,105900,286713370,5900,5900,5900,5900,15
|
|
20240321,105800,286624870,5890,5900,5900,5890,10
|
|
20240321,105700,286565890,5890,5900,5900,5890,493
|
|
20240321,105600,283661980,5890,5890,5890,5890,597
|
|
20240321,105500,280145650,5900,5900,5900,5900,2
|
|
20240321,105400,280133850,5900,5900,5900,5900,28
|
|
20240321,105300,279968650,5890,5890,5890,5890,0
|
|
20240321,105200,279968650,5890,5900,5900,5890,23
|
|
20240321,105100,279833010,5900,5900,5900,5900,5
|
|
20240321,105000,279803510,5900,5900,5900,5900,15
|
|
20240321,104900,279715010,5890,5900,5900,5890,102
|
|
20240321,104800,279114210,5900,5900,5900,5900,14
|
|
20240321,104700,279031610,5900,5900,5900,5900,6
|
|
20240321,104600,278996210,5900,5910,5910,5900,1245
|
|
20240321,104500,271650440,5910,5910,5910,5910,15
|
|
20240321,104400,271561790,5910,5910,5910,5910,6
|
|
20240321,104300,271526330,5900,5910,5910,5900,54
|
|
20240321,104200,271207710,5900,5900,5900,5900,498
|
|
20240321,104100,268269510,5910,5910,5910,5910,14
|
|
20240321,104000,268186770,5910,5910,5910,5910,8
|
|
20240321,103900,268139490,5910,5910,5910,5910,15
|
|
20240321,103800,268050840,5910,5910,5910,5910,0
|
|
20240321,103700,268050840,5910,5910,5910,5910,23
|
|
20240321,103600,267914910,5900,5900,5900,5900,0
|
|
20240321,103500,267914910,5900,5900,5900,5900,267
|
|
20240321,103400,266339610,5910,5910,5910,5910,19
|
|
20240321,103300,266227320,5910,5900,5910,5900,70
|
|
20240321,103200,265814290,5910,5910,5910,5900,116
|
|
20240321,103100,265128840,5900,5920,5920,5900,509
|
|
20240321,103000,262120370,5920,5920,5920,5920,20
|
|
20240321,102900,262001970,5920,5920,5920,5920,0
|
|
20240321,102800,262001970,5920,5920,5920,5920,1116
|
|
20240321,102700,255395250,5920,5920,5920,5920,2
|
|
20240321,102600,255383410,5920,5910,5920,5910,7
|
|
20240321,102500,255342010,5920,5910,5920,5910,16
|
|
20240321,102400,255247300,5920,5910,5920,5910,13
|
|
20240321,102300,255170450,5920,5910,5920,5910,173
|
|
20240321,102200,254147690,5910,5910,5910,5910,0
|
|
20240321,102100,254147690,5910,5910,5910,5910,15
|
|
20240321,102000,254059040,5910,5910,5910,5910,0
|
|
20240321,101900,254059040,5910,5920,5920,5910,2019
|
|
20240321,101800,242126540,5920,5920,5920,5920,57
|
|
20240321,101700,241789100,5920,5920,5920,5920,53
|
|
20240321,101600,241475340,5920,5920,5920,5920,277
|
|
20240321,101500,239835500,5920,5900,5920,5900,21054
|
|
20240321,101400,115604470,5900,5900,5900,5900,16
|
|
20240321,101300,115510070,5890,5890,5900,5890,15
|
|
20240321,101200,115421610,5900,5880,5900,5880,1290
|
|
20240321,101100,107833270,5880,5890,5890,5880,362
|
|
20240321,101000,105704700,5890,5890,5890,5890,16
|
|
20240321,100900,105610460,5890,5890,5890,5890,8
|
|
20240321,100800,105563340,5890,5880,5890,5880,1712
|
|
20240321,100700,95479670,5890,5880,5890,5880,29
|
|
20240321,100600,95309130,5890,5890,5900,5890,21
|
|
20240321,100500,95185380,5900,5900,5900,5890,22
|
|
20240321,100400,95055600,5900,5900,5900,5890,3
|
|
20240321,100300,95037910,5890,5890,5900,5890,104
|
|
20240321,100200,94424810,5900,5900,5900,5890,55
|
|
20240321,100100,94100810,5900,5900,5900,5890,593
|
|
20240321,100000,90607890,5900,5900,5900,5890,13
|
|
20240321,095900,90531240,5900,5890,5900,5890,16
|
|
20240321,095800,90436950,5890,5890,5890,5890,4
|
|
20240321,095700,90413390,5890,5880,5890,5870,104
|
|
20240321,095600,89802850,5880,5880,5880,5880,15
|
|
20240321,095500,89714650,5870,5890,5890,5870,2303
|
|
20240321,095400,76187550,5890,5900,5900,5890,23
|
|
20240321,095300,76051910,5900,5900,5900,5900,6
|
|
20240321,095200,76016510,5900,5900,5900,5900,19
|
|
20240321,095100,75904410,5890,5900,5910,5890,200
|
|
20240321,095000,74723660,5900,5900,5900,5900,30
|
|
20240321,094900,74546660,5900,5900,5900,5900,0
|
|
20240321,094800,74546660,5900,5900,5900,5900,11
|
|
20240321,094700,74481760,5910,5910,5910,5910,0
|
|
20240321,094600,74481760,5910,5910,5910,5910,0
|
|
20240321,094500,74481760,5910,5900,5910,5870,2003
|
|
20240321,094400,62703810,5920,5920,5920,5920,3
|
|
20240321,094300,62686050,5920,5920,5920,5920,24
|
|
20240321,094200,62543970,5890,5910,5920,5890,189
|
|
20240321,094100,61430500,5920,5910,5920,5890,2288
|
|
20240321,094000,47945070,5920,5920,5920,5920,0
|
|
20240321,093900,47945070,5920,5920,5920,5920,17
|
|
20240321,093800,47844430,5900,5900,5900,5900,0
|
|
20240321,093700,47844430,5900,5920,5920,5900,19
|
|
20240321,093600,47732270,5920,5920,5920,5920,29
|
|
20240321,093500,47560590,5900,5900,5900,5900,5
|
|
20240321,093400,47531090,5900,5920,5920,5890,503
|
|
20240321,093300,44561670,5920,5920,5920,5920,19
|
|
20240321,093200,44449190,5920,5920,5920,5920,115
|
|
20240321,093100,43768390,5920,5920,5920,5920,0
|
|
20240321,093000,43768390,5920,5920,5920,5920,22
|
|
20240321,092900,43638150,5920,5920,5920,5920,0
|
|
20240321,092800,43638150,5920,5920,5920,5920,9
|
|
20240321,092700,43584870,5920,5940,5940,5920,1282
|
|
20240321,092600,35994950,5940,5940,5940,5940,0
|
|
20240321,092500,35994950,5940,5940,5940,5940,0
|
|
20240321,092400,35994950,5940,5940,5940,5940,2
|
|
20240321,092300,35983070,5920,5940,5940,5920,24
|
|
20240321,092200,35840530,5940,5940,5940,5940,0
|
|
20240321,092100,35840530,5940,5930,5940,5920,103
|
|
20240321,092000,35230620,5940,5940,5940,5940,0
|
|
20240321,091900,35230620,5940,5940,5940,5940,0
|
|
20240321,091800,35230620,5940,5940,5940,5940,130
|
|
20240321,091700,34458420,5930,5930,5930,5930,100
|
|
20240321,091600,33865420,5940,5940,5940,5940,8
|
|
20240321,091500,33817900,5940,5930,5940,5930,45
|
|
20240321,091400,33551030,5940,5940,5940,5940,0
|
|
20240321,091300,33551030,5940,5940,5940,5940,3
|
|
20240321,091200,33533210,5940,5940,5940,5940,0
|
|
20240321,091100,33533210,5940,5940,5940,5940,2
|
|
20240321,091000,33521330,5920,5920,5920,5920,0
|
|
20240321,090900,33521330,5920,5920,5920,5920,1
|
|
20240321,090800,33515410,5930,5930,5930,5930,0
|
|
20240321,090700,33515410,5930,5930,5930,5930,197
|
|
20240321,090600,32347200,5950,5950,5950,5950,0
|
|
20240321,090500,32347200,5950,5950,5950,5950,140
|
|
20240321,090400,31514200,5950,5950,5950,5950,0
|
|
20240321,090300,31514200,5950,5950,5950,5950,978
|
|
20240321,090200,25695100,5950,5950,5950,5950,0
|
|
20240321,090100,25695100,5950,5950,5950,5950,505
|
|
20240321,090000,22690350,5950,5900,5950,5900,3821
|