647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,194400,706782190,5880,5880,5880,5880,6895
|
|
20240325,194300,706782190,5880,5880,5880,5880,0
|
|
20240325,194200,706782190,5880,5880,5880,5880,0
|
|
20240325,194100,706782190,5880,5880,5880,5880,0
|
|
20240325,194000,706782190,5880,5880,5880,5880,0
|
|
20240325,193900,706782190,5880,5880,5880,5880,0
|
|
20240325,193800,706782190,5880,5880,5880,5880,0
|
|
20240325,193700,706782190,5880,5880,5880,5880,0
|
|
20240325,193600,706782190,5880,5880,5880,5880,0
|
|
20240325,193500,706782190,5880,5880,5880,5880,0
|
|
20240325,193400,706782190,5880,5880,5880,5880,0
|
|
20240325,193300,706782190,5880,5880,5880,5880,0
|
|
20240325,193200,706782190,5880,5880,5880,5880,0
|
|
20240325,193100,706782190,5880,5880,5880,5880,0
|
|
20240325,193000,706782190,5880,5880,5880,5880,0
|
|
20240325,192900,706782190,5880,5880,5880,5880,0
|
|
20240325,192800,706782190,5880,5880,5880,5880,0
|
|
20240325,192700,706782190,5880,5880,5880,5880,0
|
|
20240325,192600,706782190,5880,5880,5880,5880,0
|
|
20240325,192500,706782190,5880,5880,5880,5880,0
|
|
20240325,192400,706782190,5880,5880,5880,5880,0
|
|
20240325,192300,706782190,5880,5880,5880,5880,0
|
|
20240325,192200,706782190,5880,5880,5880,5880,0
|
|
20240325,192100,706782190,5880,5880,5880,5880,0
|
|
20240325,192000,706782190,5880,5880,5880,5880,0
|
|
20240325,191900,706782190,5880,5880,5880,5880,0
|
|
20240325,191800,706782190,5880,5880,5880,5880,0
|
|
20240325,191700,706782190,5880,5880,5880,5880,0
|
|
20240325,191600,706782190,5880,5880,5880,5880,0
|
|
20240325,191500,706782190,5880,5880,5880,5880,0
|
|
20240325,191400,706782190,5880,5880,5880,5880,6895
|
|
20240325,191300,706782190,5880,5880,5880,5880,0
|
|
20240325,191200,706782190,5880,5880,5880,5880,0
|
|
20240325,191100,706782190,5880,5880,5880,5880,0
|
|
20240325,191000,706782190,5880,5880,5880,5880,0
|
|
20240325,190900,706782190,5880,5880,5880,5880,0
|
|
20240325,190800,706782190,5880,5880,5880,5880,0
|
|
20240325,190700,706782190,5880,5880,5880,5880,0
|
|
20240325,190600,706782190,5880,5880,5880,5880,0
|
|
20240325,190500,706782190,5880,5880,5880,5880,0
|
|
20240325,190400,706782190,5880,5880,5880,5880,0
|
|
20240325,190300,706782190,5880,5880,5880,5880,0
|
|
20240325,190200,706782190,5880,5880,5880,5880,0
|
|
20240325,190100,706782190,5880,5880,5880,5880,0
|
|
20240325,190000,706782190,5880,5880,5880,5880,0
|
|
20240325,185900,706782190,5880,5880,5880,5880,0
|
|
20240325,185800,706782190,5880,5880,5880,5880,0
|
|
20240325,185700,706782190,5880,5880,5880,5880,0
|
|
20240325,185600,706782190,5880,5880,5880,5880,0
|
|
20240325,185500,706782190,5880,5880,5880,5880,0
|
|
20240325,185400,706782190,5880,5880,5880,5880,0
|
|
20240325,185300,706782190,5880,5880,5880,5880,0
|
|
20240325,185200,706782190,5880,5880,5880,5880,0
|
|
20240325,185100,706782190,5880,5880,5880,5880,0
|
|
20240325,185000,706782190,5880,5880,5880,5880,0
|
|
20240325,184900,706782190,5880,5880,5880,5880,0
|
|
20240325,184800,706782190,5880,5880,5880,5880,0
|
|
20240325,184700,706782190,5880,5880,5880,5880,0
|
|
20240325,184600,706782190,5880,5880,5880,5880,0
|
|
20240325,184500,706782190,5880,5880,5880,5880,0
|
|
20240325,184400,706782190,5880,5880,5880,5880,6895
|
|
20240325,184300,706782190,5880,5880,5880,5880,0
|
|
20240325,184200,706782190,5880,5880,5880,5880,0
|
|
20240325,184100,706782190,5880,5880,5880,5880,0
|
|
20240325,184000,706782190,5880,5880,5880,5880,0
|
|
20240325,183900,706782190,5880,5880,5880,5880,0
|
|
20240325,183800,706782190,5880,5880,5880,5880,0
|
|
20240325,183700,706782190,5880,5880,5880,5880,0
|
|
20240325,183600,706782190,5880,5880,5880,5880,0
|
|
20240325,183500,706782190,5880,5880,5880,5880,0
|
|
20240325,183400,706782190,5880,5880,5880,5880,0
|
|
20240325,183300,706782190,5880,5880,5880,5880,0
|
|
20240325,183200,706782190,5880,5880,5880,5880,0
|
|
20240325,183100,706782190,5880,5880,5880,5880,0
|
|
20240325,183000,706782190,5880,5880,5880,5880,0
|
|
20240325,182900,706782190,5880,5880,5880,5880,0
|
|
20240325,182800,706782190,5880,5880,5880,5880,0
|
|
20240325,182700,706782190,5880,5880,5880,5880,0
|
|
20240325,182600,706782190,5880,5880,5880,5880,0
|
|
20240325,182500,706782190,5880,5880,5880,5880,0
|
|
20240325,182400,706782190,5880,5880,5880,5880,0
|
|
20240325,182300,706782190,5880,5880,5880,5880,0
|
|
20240325,182200,706782190,5880,5880,5880,5880,0
|
|
20240325,182100,706782190,5880,5880,5880,5880,0
|
|
20240325,182000,706782190,5880,5880,5880,5880,0
|
|
20240325,181900,706782190,5880,5880,5880,5880,0
|
|
20240325,181800,706782190,5880,5880,5880,5880,0
|
|
20240325,181700,706782190,5880,5880,5880,5880,0
|
|
20240325,181600,706782190,5880,5880,5880,5880,0
|
|
20240325,181500,706782190,5880,5880,5880,5880,0
|
|
20240325,181400,706782190,5880,5880,5880,5880,6895
|
|
20240325,181300,706782190,5880,5880,5880,5880,0
|
|
20240325,181200,706782190,5880,5880,5880,5880,0
|
|
20240325,181100,706782190,5880,5880,5880,5880,0
|
|
20240325,181000,706782190,5880,5880,5880,5880,0
|
|
20240325,180900,706782190,5880,5880,5880,5880,0
|
|
20240325,180800,706782190,5880,5880,5880,5880,0
|
|
20240325,180700,706782190,5880,5880,5880,5880,0
|
|
20240325,180600,706782190,5880,5880,5880,5880,0
|
|
20240325,180500,706782190,5880,5880,5880,5880,0
|
|
20240325,180400,706782190,5880,5880,5880,5880,0
|
|
20240325,180300,706782190,5880,5880,5880,5880,0
|
|
20240325,180200,706782190,5880,5880,5880,5880,0
|
|
20240325,180100,706782190,5880,5880,5880,5880,0
|
|
20240325,180000,706782190,5880,5880,5880,5880,0
|
|
20240325,175900,706782190,5880,5880,5880,5880,0
|
|
20240325,175800,706782190,5880,5880,5880,5880,0
|
|
20240325,175700,706782190,5880,5880,5880,5880,0
|
|
20240325,175600,706782190,5880,5880,5880,5880,0
|
|
20240325,175500,706782190,5880,5880,5880,5880,0
|
|
20240325,175400,706782190,5880,5880,5880,5880,0
|
|
20240325,175300,706782190,5880,5880,5880,5880,0
|
|
20240325,175200,706782190,5880,5880,5880,5880,0
|
|
20240325,175100,706782190,5880,5880,5880,5880,0
|
|
20240325,175000,706782190,5880,5880,5880,5880,0
|
|
20240325,174900,706782190,5880,5880,5880,5880,0
|
|
20240325,174800,706782190,5880,5880,5880,5880,0
|
|
20240325,174700,706782190,5880,5880,5880,5880,0
|
|
20240325,174600,706782190,5880,5880,5880,5880,0
|
|
20240325,174500,706782190,5880,5880,5880,5880,0
|
|
20240325,174400,706782190,5880,5880,5880,5880,6895
|
|
20240325,174300,706782190,5880,5880,5880,5880,0
|
|
20240325,174200,706782190,5880,5880,5880,5880,0
|
|
20240325,174100,706782190,5880,5880,5880,5880,0
|
|
20240325,174000,706782190,5880,5880,5880,5880,0
|
|
20240325,173900,706782190,5880,5880,5880,5880,0
|
|
20240325,173800,706782190,5880,5880,5880,5880,0
|
|
20240325,173700,706782190,5880,5880,5880,5880,0
|
|
20240325,173600,706782190,5880,5880,5880,5880,0
|
|
20240325,173500,706782190,5880,5880,5880,5880,0
|
|
20240325,173400,706782190,5880,5880,5880,5880,0
|
|
20240325,173300,706782190,5880,5880,5880,5880,0
|
|
20240325,173200,706782190,5880,5880,5880,5880,0
|
|
20240325,173100,706782190,5880,5880,5880,5880,0
|
|
20240325,173000,706782190,5880,5880,5880,5880,0
|
|
20240325,172900,706782190,5880,5880,5880,5880,0
|
|
20240325,172800,706782190,5880,5880,5880,5880,0
|
|
20240325,172700,706782190,5880,5880,5880,5880,0
|
|
20240325,172600,706782190,5880,5880,5880,5880,0
|
|
20240325,172500,706782190,5880,5880,5880,5880,0
|
|
20240325,172400,706782190,5880,5880,5880,5880,0
|
|
20240325,172300,706782190,5880,5880,5880,5880,0
|
|
20240325,172200,706782190,5880,5880,5880,5880,0
|
|
20240325,172100,706782190,5880,5880,5880,5880,0
|
|
20240325,172000,706782190,5880,5880,5880,5880,0
|
|
20240325,171900,706782190,5880,5880,5880,5880,0
|
|
20240325,171800,706782190,5880,5880,5880,5880,0
|
|
20240325,171700,706782190,5880,5880,5880,5880,0
|
|
20240325,171600,706782190,5880,5880,5880,5880,0
|
|
20240325,171500,706782190,5880,5880,5880,5880,0
|
|
20240325,171400,706782190,5880,5880,5880,5880,6895
|
|
20240325,171300,706782190,5880,5880,5880,5880,0
|
|
20240325,171200,706782190,5880,5880,5880,5880,0
|
|
20240325,171100,706782190,5880,5880,5880,5880,0
|
|
20240325,171000,706782190,5880,5880,5880,5880,0
|
|
20240325,170900,706782190,5880,5880,5880,5880,0
|
|
20240325,170800,706782190,5880,5880,5880,5880,0
|
|
20240325,170700,706782190,5880,5880,5880,5880,0
|
|
20240325,170600,706782190,5880,5880,5880,5880,0
|
|
20240325,170500,706782190,5880,5880,5880,5880,0
|
|
20240325,170400,706782190,5880,5880,5880,5880,0
|
|
20240325,170300,706782190,5880,5880,5880,5880,0
|
|
20240325,170200,706782190,5880,5880,5880,5880,0
|
|
20240325,170100,706782190,5880,5880,5880,5880,0
|
|
20240325,170000,706782190,5880,5880,5880,5880,0
|
|
20240325,165900,706782190,5880,5880,5880,5880,0
|
|
20240325,165800,706782190,5880,5880,5880,5880,0
|
|
20240325,165700,706782190,5880,5880,5880,5880,0
|
|
20240325,165600,706782190,5880,5880,5880,5880,0
|
|
20240325,165500,706782190,5880,5880,5880,5880,0
|
|
20240325,165400,706782190,5880,5880,5880,5880,0
|
|
20240325,165300,706782190,5880,5880,5880,5880,0
|
|
20240325,165200,706782190,5880,5880,5880,5880,0
|
|
20240325,165100,706782190,5880,5880,5880,5880,0
|
|
20240325,165000,706782190,5880,5880,5880,5880,0
|
|
20240325,164900,706782190,5880,5880,5880,5880,0
|
|
20240325,164800,706782190,5880,5880,5880,5880,0
|
|
20240325,164700,706782190,5880,5880,5880,5880,0
|
|
20240325,164600,706782190,5880,5880,5880,5880,0
|
|
20240325,164500,706782190,5880,5880,5880,5880,0
|
|
20240325,164400,706782190,5880,5880,5880,5880,6895
|
|
20240325,164300,706782190,5880,5880,5880,5880,0
|
|
20240325,164200,706782190,5880,5880,5880,5880,0
|
|
20240325,164100,706782190,5880,5880,5880,5880,0
|
|
20240325,164000,706782190,5880,5880,5880,5880,0
|
|
20240325,163900,706782190,5880,5880,5880,5880,0
|
|
20240325,163800,706782190,5880,5880,5880,5880,0
|
|
20240325,163700,706782190,5880,5880,5880,5880,0
|
|
20240325,163600,706782190,5880,5880,5880,5880,0
|
|
20240325,163500,706782190,5880,5880,5880,5880,0
|
|
20240325,163400,706782190,5880,5880,5880,5880,0
|
|
20240325,163300,706782190,5880,5880,5880,5880,0
|
|
20240325,163200,706782190,5880,5880,5880,5880,0
|
|
20240325,163100,706782190,5880,5880,5880,5880,0
|
|
20240325,163000,706782190,5880,5880,5880,5880,0
|
|
20240325,162900,706782190,5880,5880,5880,5880,0
|
|
20240325,162800,706782190,5880,5880,5880,5880,0
|
|
20240325,162700,706782190,5880,5880,5880,5880,0
|
|
20240325,162600,706782190,5880,5880,5880,5880,0
|
|
20240325,162500,706782190,5880,5880,5880,5880,0
|
|
20240325,162400,706782190,5880,5880,5880,5880,0
|
|
20240325,162300,706782190,5880,5880,5880,5880,0
|
|
20240325,162200,706782190,5880,5880,5880,5880,0
|
|
20240325,162100,706782190,5880,5880,5880,5880,0
|
|
20240325,162000,706782190,5880,5880,5880,5880,0
|
|
20240325,161900,706782190,5880,5880,5880,5880,0
|
|
20240325,161800,706782190,5880,5880,5880,5880,0
|
|
20240325,161700,706782190,5880,5880,5880,5880,0
|
|
20240325,161600,706782190,5880,5880,5880,5880,0
|
|
20240325,161500,706782190,5880,5880,5880,5880,0
|
|
20240325,161400,706782190,5880,5880,5880,5880,6895
|
|
20240325,161300,706782190,5880,5880,5880,5880,0
|
|
20240325,161200,706782190,5880,5880,5880,5880,0
|
|
20240325,161100,706782190,5880,5880,5880,5880,0
|
|
20240325,161000,706782190,5880,5880,5880,5880,0
|
|
20240325,160900,706782190,5880,5880,5880,5880,0
|
|
20240325,160800,706782190,5880,5880,5880,5880,0
|
|
20240325,160700,706782190,5880,5880,5880,5880,0
|
|
20240325,160600,706782190,5880,5880,5880,5880,0
|
|
20240325,160500,706782190,5880,5880,5880,5880,0
|
|
20240325,160400,706782190,5880,5880,5880,5880,0
|
|
20240325,160300,706782190,5880,5880,5880,5880,0
|
|
20240325,160200,706782190,5880,5880,5880,5880,0
|
|
20240325,160100,706782190,5880,5880,5880,5880,0
|
|
20240325,160000,706782190,5880,5880,5880,5880,0
|
|
20240325,155900,706782190,5880,5880,5880,5880,0
|
|
20240325,155800,706782190,5880,5880,5880,5880,0
|
|
20240325,155700,706782190,5880,5880,5880,5880,0
|
|
20240325,155600,706782190,5880,5880,5880,5880,0
|
|
20240325,155500,706782190,5880,5880,5880,5880,0
|
|
20240325,155400,706782190,5880,5880,5880,5880,0
|
|
20240325,155300,706782190,5880,5880,5880,5880,0
|
|
20240325,155200,706782190,5880,5880,5880,5880,0
|
|
20240325,155100,706782190,5880,5880,5880,5880,0
|
|
20240325,155000,706782190,5880,5880,5880,5880,0
|
|
20240325,154900,706782190,5880,5880,5880,5880,0
|
|
20240325,154800,706782190,5880,5880,5880,5880,0
|
|
20240325,154700,706782190,5880,5880,5880,5880,0
|
|
20240325,154600,706782190,5880,5880,5880,5880,0
|
|
20240325,154500,706782190,5880,5880,5880,5880,0
|
|
20240325,154400,706782190,5880,5880,5880,5880,6895
|
|
20240325,154300,706782190,5880,5880,5880,5880,0
|
|
20240325,154200,706782190,5880,5880,5880,5880,0
|
|
20240325,154100,706782190,5880,5880,5880,5880,0
|
|
20240325,154000,706782190,5880,5880,5880,5880,0
|
|
20240325,153900,706782190,5880,5880,5880,5880,0
|
|
20240325,153800,706782190,5880,5880,5880,5880,0
|
|
20240325,153700,706782190,5880,5880,5880,5880,0
|
|
20240325,153600,706782190,5880,5880,5880,5880,0
|
|
20240325,153500,706782190,5880,5880,5880,5880,0
|
|
20240325,153400,706782190,5880,5880,5880,5880,0
|
|
20240325,153300,706782190,5880,5880,5880,5880,0
|
|
20240325,153200,706782190,5880,5880,5880,5880,0
|
|
20240325,153100,706782190,5880,5880,5880,5880,0
|
|
20240325,153000,706782190,5880,5880,5880,5880,6895
|
|
20240325,152900,666239590,5860,5860,5860,5860,0
|
|
20240325,152800,666239590,5860,5860,5860,5860,0
|
|
20240325,152700,666239590,5860,5860,5860,5860,0
|
|
20240325,152600,666239590,5860,5860,5860,5860,0
|
|
20240325,152500,666239590,5860,5860,5860,5860,0
|
|
20240325,152400,666239590,5860,5860,5860,5860,0
|
|
20240325,152300,666239590,5860,5860,5860,5860,0
|
|
20240325,152200,666239590,5860,5860,5860,5860,0
|
|
20240325,152100,666239590,5860,5860,5860,5860,0
|
|
20240325,152000,666239590,5860,5860,5860,5860,0
|
|
20240325,151900,666239590,5860,5880,5880,5860,1672
|
|
20240325,151800,656437050,5880,5880,5880,5880,1
|
|
20240325,151700,656431170,5880,5880,5880,5880,8
|
|
20240325,151600,656384130,5880,5880,5880,5880,28
|
|
20240325,151500,656219490,5870,5870,5870,5870,10
|
|
20240325,151400,656160790,5870,5870,5870,5870,40
|
|
20240325,151300,655925990,5880,5860,5880,5860,7
|
|
20240325,151200,655884880,5880,5870,5880,5860,271
|
|
20240325,151100,654293950,5870,5870,5870,5870,12
|
|
20240325,151000,654223510,5860,5860,5860,5860,67
|
|
20240325,150900,653830890,5870,5860,5870,5860,89
|
|
20240325,150800,653309120,5850,5860,5860,5850,68
|
|
20240325,150700,652910910,5860,5860,5860,5860,40
|
|
20240325,150600,652676510,5870,5870,5870,5860,25
|
|
20240325,150500,652529770,5870,5860,5870,5860,2068
|
|
20240325,150400,640411210,5870,5870,5870,5870,100
|
|
20240325,150300,639824210,5880,5860,5880,5860,23
|
|
20240325,150200,639688990,5850,5870,5870,5850,4259
|
|
20240325,150100,614760570,5880,5880,5880,5880,7
|
|
20240325,150000,614719410,5870,5880,5880,5870,34
|
|
20240325,145900,614519500,5880,5880,5880,5880,0
|
|
20240325,145800,614519500,5880,5880,5880,5880,0
|
|
20240325,145700,614519500,5880,5880,5880,5880,23
|
|
20240325,145600,614384260,5880,5880,5880,5880,3
|
|
20240325,145500,614366620,5870,5870,5870,5870,10
|
|
20240325,145400,614307920,5870,5880,5880,5860,2526
|
|
20240325,145300,599500260,5900,5900,5900,5900,3
|
|
20240325,145200,599482560,5900,5900,5900,5900,3
|
|
20240325,145100,599464860,5900,5870,5900,5860,165
|
|
20240325,145000,598496000,5860,5900,5920,5860,6784
|
|
20240325,144900,558671830,5920,5920,5920,5920,0
|
|
20240325,144800,558671830,5920,5920,5920,5920,25
|
|
20240325,144700,558523830,5920,5890,5920,5890,143
|
|
20240325,144600,557678470,5900,5900,5900,5900,4
|
|
20240325,144500,557654870,5920,5920,5920,5920,22
|
|
20240325,144400,557524630,5920,5920,5920,5920,5
|
|
20240325,144300,557495030,5920,5920,5920,5920,0
|
|
20240325,144200,557495030,5920,5920,5920,5920,21
|
|
20240325,144100,557370710,5920,5920,5920,5920,3
|
|
20240325,144000,557352950,5880,5880,5880,5880,1
|
|
20240325,143900,557347070,5920,5890,5920,5890,577
|
|
20240325,143800,553948450,5890,5890,5890,5890,55
|
|
20240325,143700,553624500,5890,5890,5890,5890,0
|
|
20240325,143600,553624500,5890,5890,5890,5890,22
|
|
20240325,143500,553494920,5890,5890,5890,5890,53
|
|
20240325,143400,553182750,5890,5880,5890,5880,2179
|
|
20240325,143300,540370200,5890,5890,5890,5890,223
|
|
20240325,143200,539056730,5890,5890,5890,5890,1000
|
|
20240325,143100,533166730,5900,5900,5900,5900,10
|
|
20240325,143000,533107730,5900,5900,5900,5900,21
|
|
20240325,142900,532983830,5900,5900,5900,5900,0
|
|
20240325,142800,532983830,5900,5900,5900,5900,23
|
|
20240325,142700,532848130,5890,5900,5900,5890,28
|
|
20240325,142600,532682960,5900,5900,5900,5900,0
|
|
20240325,142500,532682960,5900,5900,5900,5900,2
|
|
20240325,142400,532671160,5900,5900,5900,5900,21
|
|
20240325,142300,532547260,5900,5900,5900,5900,0
|
|
20240325,142200,532547260,5900,5900,5900,5900,6
|
|
20240325,142100,532511860,5890,5880,5890,5880,11
|
|
20240325,142000,532447080,5900,5900,5900,5900,22
|
|
20240325,141900,532317280,5890,5890,5890,5890,5
|
|
20240325,141800,532287830,5890,5890,5890,5890,3
|
|
20240325,141700,532270160,5890,5880,5890,5880,115
|
|
20240325,141600,531593010,5880,5900,5900,5880,3182
|
|
20240325,141500,512869930,5910,5910,5910,5910,7
|
|
20240325,141400,512828560,5910,5920,5920,5910,25
|
|
20240325,141300,512680770,5920,5920,5920,5920,0
|
|
20240325,141200,512680770,5920,5920,5920,5920,2
|
|
20240325,141100,512668930,5920,5900,5920,5890,1003
|
|
20240325,141000,506751790,5910,5920,5920,5910,23
|
|
20240325,140900,506615830,5920,5910,5920,5910,203
|
|
20240325,140800,505416070,5910,5910,5910,5910,25
|
|
20240325,140700,505268320,5910,5910,5910,5910,974
|
|
20240325,140600,499511980,5910,5910,5910,5910,2
|
|
20240325,140500,499500160,5910,5900,5910,5900,27
|
|
20240325,140400,499340620,5910,5910,5910,5910,116
|
|
20240325,140300,498655060,5910,5910,5910,5910,3
|
|
20240325,140200,498637330,5910,5890,5910,5890,193
|
|
20240325,140100,497500060,5910,5900,5910,5900,53
|
|
20240325,140000,497187330,5900,5910,5910,5900,139
|
|
20240325,135900,496365880,5910,5910,5910,5910,21
|
|
20240325,135800,496241770,5900,5910,5910,5900,1594
|
|
20240325,135700,486833780,5920,5920,5920,5920,4
|
|
20240325,135600,486810100,5920,5920,5920,5920,24
|
|
20240325,135500,486668020,5920,5920,5920,5920,0
|
|
20240325,135400,486668020,5920,5920,5920,5920,0
|
|
20240325,135300,486668020,5920,5920,5920,5900,231
|
|
20240325,135200,485304580,5900,5900,5900,5900,793
|
|
20240325,135100,480625880,5900,5910,5930,5900,706
|
|
20240325,135000,476449150,5900,5900,5900,5890,1024
|
|
20240325,134900,470415980,5910,5910,5910,5910,0
|
|
20240325,134800,470415980,5910,5910,5910,5910,3
|
|
20240325,134700,470398250,5910,5910,5910,5910,23
|
|
20240325,134600,470262320,5900,5900,5900,5900,0
|
|
20240325,134500,470262320,5900,5900,5900,5900,4
|
|
20240325,134400,470238720,5910,5910,5910,5910,28
|
|
20240325,134300,470073240,5900,5900,5900,5900,3
|
|
20240325,134200,470055540,5910,5910,5910,5910,0
|
|
20240325,134100,470055540,5910,5910,5910,5910,23
|
|
20240325,134000,469919610,5910,5900,5910,5900,7
|
|
20240325,133900,469878270,5910,5910,5910,5910,0
|
|
20240325,133800,469878270,5910,5910,5910,5910,24
|
|
20240325,133700,469736430,5910,5930,5930,5910,8
|
|
20240325,133600,469689070,5930,5930,5930,5930,3
|
|
20240325,133500,469671280,5930,5930,5930,5930,22
|
|
20240325,133400,469540820,5930,5930,5930,5930,3
|
|
20240325,133300,469523030,5930,5930,5930,5930,0
|
|
20240325,133200,469523030,5930,5930,5930,5930,21
|
|
20240325,133100,469398500,5930,5900,5930,5900,2566
|
|
20240325,133000,454258970,5910,5920,5920,5910,104
|
|
20240325,132900,453643330,5920,5920,5920,5920,21
|
|
20240325,132800,453519010,5920,5920,5920,5910,24
|
|
20240325,132700,453376950,5920,5920,5920,5920,23
|
|
20240325,132600,453240790,5910,5910,5910,5910,3
|
|
20240325,132500,453223060,5920,5910,5920,5910,44
|
|
20240325,132400,452962780,5910,5910,5910,5910,21
|
|
20240325,132300,452838670,5910,5910,5910,5910,157
|
|
20240325,132200,451910800,5910,5920,5920,5910,38
|
|
20240325,132100,451686150,5920,5920,5920,5920,0
|
|
20240325,132000,451686150,5920,5920,5920,5920,0
|
|
20240325,131900,451686150,5920,5920,5920,5910,3820
|
|
20240325,131800,429102350,5930,5930,5930,5930,5
|
|
20240325,131700,429072700,5930,5930,5930,5930,0
|
|
20240325,131600,429072700,5930,5930,5930,5930,22
|
|
20240325,131500,428942240,5930,5930,5930,5930,7
|
|
20240325,131400,428900730,5940,5940,5940,5940,13
|
|
20240325,131300,428823510,5940,5940,5940,5940,240
|
|
20240325,131200,427397910,5940,5940,5940,5940,2
|
|
20240325,131100,427386030,5930,5930,5930,5930,3
|
|
20240325,131000,427368240,5940,5940,5940,5940,24
|
|
20240325,130900,427225680,5940,5940,5940,5940,3
|
|
20240325,130800,427207860,5940,5940,5940,5940,1
|
|
20240325,130700,427201920,5930,5930,5930,5930,26
|
|
20240325,130600,427047740,5940,5940,5940,5940,23
|
|
20240325,130500,426911120,5930,5930,5930,5930,40
|
|
20240325,130400,426673920,5940,5940,5940,5940,21
|
|
20240325,130300,426549180,5930,5940,5940,5930,6
|
|
20240325,130200,426513570,5940,5940,5940,5940,3
|
|
20240325,130100,426495750,5940,5940,5940,5940,21
|
|
20240325,130000,426371010,5930,5930,5930,5930,0
|
|
20240325,125900,426371010,5930,5940,5940,5930,21
|
|
20240325,125800,426246350,5940,5940,5940,5940,22
|
|
20240325,125700,426115670,5940,5940,5940,5940,3
|
|
20240325,125600,426097850,5940,5940,5940,5940,3
|
|
20240325,125500,426080030,5930,5940,5940,5930,24
|
|
20240325,125400,425937500,5940,5940,5940,5940,0
|
|
20240325,125300,425937500,5940,5940,5940,5940,5
|
|
20240325,125200,425907800,5940,5940,5940,5940,22
|
|
20240325,125100,425777120,5930,5930,5930,5930,4
|
|
20240325,125000,425753400,5940,5940,5940,5940,3
|
|
20240325,124900,425735580,5940,5930,5940,5930,25
|
|
20240325,124800,425587290,5910,5930,5930,5910,236
|
|
20240325,124700,424191120,5930,5940,5940,5920,381
|
|
20240325,124600,421934030,5940,5940,5940,5940,21
|
|
20240325,124500,421809290,5940,5940,5940,5940,3
|
|
20240325,124400,421791470,5930,5940,5940,5930,7
|
|
20240325,124300,421749930,5940,5940,5940,5940,22
|
|
20240325,124200,421619250,5940,5940,5940,5940,0
|
|
20240325,124100,421619250,5940,5940,5940,5940,0
|
|
20240325,124000,421619250,5940,5940,5940,5930,29
|
|
20240325,123900,421447020,5920,5920,5920,5920,119
|
|
20240325,123800,420742540,5920,5920,5920,5920,40
|
|
20240325,123700,420505740,5920,5930,5940,5920,734
|
|
20240325,123600,416155380,5930,5920,5930,5920,217
|
|
20240325,123500,414870570,5920,5930,5930,5920,274
|
|
20240325,123400,413248470,5930,5930,5930,5930,53
|
|
20240325,123300,412934180,5950,5950,5950,5950,22
|
|
20240325,123200,412803280,5950,5950,5950,5950,4
|
|
20240325,123100,412779480,5950,5950,5950,5950,3
|
|
20240325,123000,412761630,5950,5950,5950,5950,21
|
|
20240325,122900,412636680,5940,5940,5940,5940,0
|
|
20240325,122800,412636680,5940,5940,5940,5940,55
|
|
20240325,122700,412309980,5940,5940,5940,5940,21
|
|
20240325,122600,412185240,5900,5910,5910,5900,90
|
|
20240325,122500,411653950,5910,5960,5960,5910,123
|
|
20240325,122400,410926570,5960,5960,5960,5960,22
|
|
20240325,122300,410795450,5960,5960,5960,5960,3
|
|
20240325,122200,410777570,5900,5930,5930,5900,2000
|
|
20240325,122100,398954870,5970,5950,5970,5940,29
|
|
20240325,122000,398782300,5970,5970,5970,5970,0
|
|
20240325,121900,398782300,5970,5940,5970,5940,4
|
|
20240325,121800,398758450,5970,5950,5970,5950,25
|
|
20240325,121700,398609220,5950,5950,5950,5950,402
|
|
20240325,121600,396217320,5950,5950,5950,5950,0
|
|
20240325,121500,396217320,5950,5950,5950,5940,759
|
|
20240325,121400,391701300,5950,5950,5950,5950,0
|
|
20240325,121300,391701300,5950,5950,5950,5950,4
|
|
20240325,121200,391677500,5980,5980,5980,5980,24
|
|
20240325,121100,391533980,5980,5980,5980,5980,3
|
|
20240325,121000,391516040,5980,5980,5980,5980,0
|
|
20240325,120900,391516040,5980,5980,5980,5980,23
|
|
20240325,120800,391378500,5940,5950,5950,5940,3899
|
|
20240325,120700,368218400,5980,5980,5980,5980,0
|
|
20240325,120600,368218400,5980,5980,5980,5980,28
|
|
20240325,120500,368050960,5980,5980,5980,5980,0
|
|
20240325,120400,368050960,5980,5980,5980,5980,0
|
|
20240325,120300,368050960,5980,5980,5980,5980,23
|
|
20240325,120200,367913420,5980,5950,5980,5950,107
|
|
20240325,120100,367273650,5950,5950,5950,5950,4
|
|
20240325,120000,367249850,5980,5980,5980,5980,21
|
|
20240325,115900,367124270,5980,5980,5980,5980,3
|
|
20240325,115800,367106330,5980,5950,5980,5950,804
|
|
20240325,115700,362313770,5990,5990,5990,5990,71
|
|
20240325,115600,361888480,5990,5990,5990,5990,2
|
|
20240325,115500,361876500,5950,5950,5950,5950,1
|
|
20240325,115400,361870550,5950,5990,5990,5950,524
|
|
20240325,115300,358751790,5950,5990,5990,5950,514
|
|
20240325,115200,355693370,5950,5950,5950,5950,0
|
|
20240325,115100,355693370,5950,5990,5990,5950,521
|
|
20240325,115000,352592580,5950,5990,5990,5950,6
|
|
20240325,114900,352556800,5990,5990,5990,5990,3
|
|
20240325,114800,352538830,5990,5990,5990,5990,22
|
|
20240325,114700,352407050,5990,5950,5990,5950,6
|
|
20240325,114600,352371230,5990,5990,5990,5990,244
|
|
20240325,114500,350909670,5990,5990,5990,5990,25
|
|
20240325,114400,350759920,5950,5990,5990,5950,6
|
|
20240325,114300,350724140,5950,5950,5950,5950,0
|
|
20240325,114200,350724140,5950,5990,5990,5950,321
|
|
20240325,114100,348813350,5990,5990,5990,5990,3
|
|
20240325,114000,348795380,5990,5990,5990,5990,3
|
|
20240325,113900,348777410,5960,5960,5960,5960,3
|
|
20240325,113800,348759530,5990,5990,5990,5990,22
|
|
20240325,113700,348627750,5990,5990,5990,5990,204
|
|
20240325,113600,347405790,5950,5950,5950,5950,0
|
|
20240325,113500,347405790,5950,5950,5990,5950,26
|
|
20240325,113400,347250250,5990,5990,5990,5990,13
|
|
20240325,113300,347172380,5990,5990,5990,5990,0
|
|
20240325,113200,347172380,5990,5990,5990,5990,25
|
|
20240325,113100,347022630,5950,5990,5990,5950,175
|
|
20240325,113000,345974500,5990,5990,5990,5990,138
|
|
20240325,112900,345147880,5990,5990,5990,5990,22
|
|
20240325,112800,345016100,5990,5950,5990,5950,10
|
|
20240325,112700,344956360,5980,5980,5980,5980,80
|
|
20240325,112600,344477960,5990,5950,5990,5950,25
|
|
20240325,112500,344328370,5990,5990,5990,5990,2
|
|
20240325,112400,344316390,5990,5960,5990,5960,6
|
|
20240325,112300,344280540,5990,5990,5990,5990,21
|
|
20240325,112200,344154750,5960,5960,5960,5960,150
|
|
20240325,112100,343260750,5990,5990,5990,5990,154
|
|
20240325,112000,342338290,5990,5990,5990,5990,25
|
|
20240325,111900,342188540,5950,5950,5950,5950,150
|
|
20240325,111800,341296040,5990,5990,5990,5990,2
|
|
20240325,111700,341284060,5990,5990,5990,5990,355
|
|
20240325,111600,339157610,5960,5960,5960,5960,3
|
|
20240325,111500,339139730,5990,5990,5990,5990,6
|
|
20240325,111400,339103790,5990,5990,5990,5990,217
|
|
20240325,111300,337803960,5940,5970,5970,5940,2170
|
|
20240325,111200,324891000,5970,6000,6000,5970,6
|
|
20240325,111100,324855120,6000,6000,6000,6000,225
|
|
20240325,111000,323505120,6000,6000,6000,6000,0
|
|
20240325,110900,323505120,6000,6000,6000,6000,3627
|
|
20240325,110800,301743120,5990,5990,5990,5990,173
|
|
20240325,110700,300706850,5980,5980,5980,5980,3
|
|
20240325,110600,300688910,5970,5970,5970,5970,97
|
|
20240325,110500,300109820,5970,5960,5970,5960,26
|
|
20240325,110400,299954640,5970,5970,5970,5970,0
|
|
20240325,110300,299954640,5970,5970,5970,5970,3
|
|
20240325,110200,299936730,5970,5970,5970,5970,24
|
|
20240325,110100,299793450,5960,5960,5960,5960,115
|
|
20240325,110000,299108050,5950,5950,5950,5950,64
|
|
20240325,105900,298727250,5970,5970,5970,5970,23
|
|
20240325,105800,298589940,6000,5960,6000,5950,1302
|
|
20240325,105700,290840120,5970,5970,5970,5970,4
|
|
20240325,105600,290816240,6000,6000,6000,6000,178
|
|
20240325,105500,289748240,5960,5960,5960,5960,13
|
|
20240325,105400,289670760,6000,6000,6000,6000,3
|
|
20240325,105300,289652760,6000,6000,6000,6000,23
|
|
20240325,105200,289514760,6000,5960,6000,5960,515
|
|
20240325,105100,286436300,6000,6000,6000,6000,0
|
|
20240325,105000,286436300,6000,6000,6000,6000,27
|
|
20240325,104900,286274300,5970,5970,5970,5970,4
|
|
20240325,104800,286250420,5960,5970,5970,5960,32
|
|
20240325,104700,286059660,6000,6000,6000,6000,24
|
|
20240325,104600,285915660,6000,5990,6000,5990,199
|
|
20240325,104500,284721690,5990,5990,5990,5990,1
|
|
20240325,104400,284715700,6000,6000,6000,6000,0
|
|
20240325,104300,284715700,6000,5990,6000,5970,35
|
|
20240325,104200,284505820,5990,5970,5990,5970,149
|
|
20240325,104100,283613390,5990,5990,5990,5990,4
|
|
20240325,104000,283589430,5990,5990,5990,5990,23
|
|
20240325,103900,283451660,5990,5990,5990,5990,0
|
|
20240325,103800,283451660,5990,5990,5990,5990,149
|
|
20240325,103700,282559150,5990,5990,5990,5990,28
|
|
20240325,103600,282391430,5990,5990,5990,5990,0
|
|
20240325,103500,282391430,5990,5990,5990,5990,0
|
|
20240325,103400,282391430,5990,5990,5990,5960,27
|
|
20240325,103300,282229820,5990,5990,5990,5990,3
|
|
20240325,103200,282211850,5990,5990,5990,5990,0
|
|
20240325,103100,282211850,5990,5990,5990,5940,193
|
|
20240325,103000,281056540,5990,5990,5990,5990,33
|
|
20240325,102900,280858870,5990,5950,5990,5950,212
|
|
20240325,102800,279590390,5990,5990,5990,5990,25
|
|
20240325,102700,279440640,5960,5970,5970,5960,68
|
|
20240325,102600,279034710,5970,5970,5970,5970,4
|
|
20240325,102500,279010830,5990,5990,5990,5990,21
|
|
20240325,102400,278885040,5990,5980,5990,5980,103
|
|
20240325,102300,278269050,5980,5980,5980,5980,0
|
|
20240325,102200,278269050,5980,5970,5980,5970,27
|
|
20240325,102100,278107800,5970,5970,5970,5970,3
|
|
20240325,102000,278089890,5970,5950,5970,5940,1624
|
|
20240325,101900,268427040,5950,5950,5950,5950,26
|
|
20240325,101800,268272340,5950,5950,5950,5950,235
|
|
20240325,101700,266874090,5950,5950,5950,5950,0
|
|
20240325,101600,266874090,5950,5950,5950,5950,24
|
|
20240325,101500,266731290,5950,5950,5950,5950,3
|
|
20240325,101400,266713440,5950,5950,5950,5950,850
|
|
20240325,101300,261655940,5950,5950,5950,5940,189
|
|
20240325,101200,260531410,5940,5950,5950,5940,11
|
|
20240325,101100,260466020,5950,5950,5950,5950,0
|
|
20240325,101000,260466020,5950,5950,5950,5950,23
|
|
20240325,100900,260329170,5950,5940,5950,5940,55
|
|
20240325,100800,260001950,5940,5950,5950,5940,467
|
|
20240325,100700,257225900,5950,5950,5950,5950,32
|
|
20240325,100600,257035500,5950,5970,5970,5950,1951
|
|
20240325,100500,245427010,5970,5960,5970,5960,504
|
|
20240325,100400,242418520,5970,5960,5970,5960,26
|
|
20240325,100300,242263550,5960,5960,5960,5960,186
|
|
20240325,100200,241154990,5960,5970,5970,5960,731
|
|
20240325,100100,236798210,5970,5970,5970,5970,33
|
|
20240325,100000,236601200,5960,5970,5970,5960,45
|
|
20240325,095900,236332970,5980,5980,5980,5980,5
|
|
20240325,095800,236303070,5980,5980,5980,5980,21
|
|
20240325,095700,236177490,5980,5980,5980,5980,0
|
|
20240325,095600,236177490,5980,5980,5980,5980,156
|
|
20240325,095500,235244610,5950,5970,5970,5950,131
|
|
20240325,095400,234462660,5960,5960,5960,5960,388
|
|
20240325,095300,232150180,5980,5980,5980,5980,2
|
|
20240325,095200,232138220,5970,5980,5980,5970,845
|
|
20240325,095100,227092530,6000,5970,6000,5970,81
|
|
20240325,095000,226608300,6010,6010,6010,6010,184
|
|
20240325,094900,225502460,6010,6010,6010,6010,0
|
|
20240325,094800,225502460,6010,5980,6010,5980,526
|
|
20240325,094700,222356350,5980,5980,5980,5980,100
|
|
20240325,094600,221758350,6010,6010,6010,6010,178
|
|
20240325,094500,220688570,6010,5970,6010,5970,122
|
|
20240325,094400,219959350,5970,5970,5970,5970,3
|
|
20240325,094300,219941440,6010,6020,6020,5970,1356
|
|
20240325,094200,211844300,5980,6020,6020,5980,44
|
|
20240325,094100,211580220,5980,5980,5980,5980,404
|
|
20240325,094000,209164300,6010,6010,6010,6010,604
|
|
20240325,093900,205534260,6010,6010,6010,6010,21
|
|
20240325,093800,205408050,6010,6010,6010,6010,248
|
|
20240325,093700,203917570,6010,5980,6010,5980,106
|
|
20240325,093600,203283600,6010,5990,6010,5980,366
|
|
20240325,093500,201093940,6020,6020,6020,6020,10
|
|
20240325,093400,201033740,6020,6030,6030,6020,1005
|
|
20240325,093300,194983610,6030,5990,6030,5990,2401
|
|
20240325,093200,180539520,5990,5960,5990,5940,271
|
|
20240325,093100,178917610,6010,5950,6050,5950,11446
|
|
20240325,093000,109829760,5940,5940,5940,5940,21
|
|
20240325,092900,109705020,5940,5930,5940,5930,1520
|
|
20240325,092800,100691340,5930,5930,5930,5930,5255
|
|
20240325,092700,69529190,5930,5910,5930,5910,6200
|
|
20240325,092600,32887150,5910,5910,5910,5910,0
|
|
20240325,092500,32887150,5910,5910,5910,5910,219
|
|
20240325,092400,31592860,5910,5900,5910,5900,29
|
|
20240325,092300,31421520,5900,5900,5900,5900,0
|
|
20240325,092200,31421520,5900,5900,5900,5900,3
|
|
20240325,092100,31403820,5910,5930,5930,5900,1227
|
|
20240325,092000,24163800,5910,5910,5910,5910,100
|
|
20240325,091900,23572800,5920,5920,5920,5920,0
|
|
20240325,091800,23572800,5920,5900,5920,5900,630
|
|
20240325,091700,19845300,5900,5920,5920,5900,503
|
|
20240325,091600,16877540,5920,5900,5920,5900,531
|
|
20240325,091500,13744040,5920,5920,5920,5920,23
|
|
20240325,091400,13607880,5910,5910,5910,5910,3
|
|
20240325,091300,13590150,5890,5890,5890,5890,66
|
|
20240325,091200,13201410,5880,5900,5920,5880,329
|
|
20240325,091100,11263250,5880,5880,5880,5880,1
|
|
20240325,091000,11257370,5900,5900,5900,5900,2
|
|
20240325,090900,11245570,5880,5900,5900,5880,625
|
|
20240325,090800,7569130,5900,5890,5900,5890,236
|
|
20240325,090700,6179040,5890,5890,5890,5890,59
|
|
20240325,090600,5831530,5890,5890,5890,5890,24
|
|
20240325,090500,5690170,5890,5890,5890,5890,8
|
|
20240325,090400,5643050,5890,5890,5890,5890,103
|
|
20240325,090300,5036380,5890,5890,5890,5890,21
|
|
20240325,090200,4912690,5890,5850,5890,5850,245
|
|
20240325,090100,3479360,5850,5860,5860,5850,50
|
|
20240325,090000,3186760,5870,5930,5930,5870,542
|