633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,193000,821159420,5630,5630,5630,5630,1818
|
|
20240328,192900,821159420,5630,5630,5630,5630,0
|
|
20240328,192800,821159420,5630,5630,5630,5630,0
|
|
20240328,192700,821159420,5630,5630,5630,5630,0
|
|
20240328,192600,821159420,5630,5630,5630,5630,0
|
|
20240328,192500,821159420,5630,5630,5630,5630,0
|
|
20240328,192400,821159420,5630,5630,5630,5630,0
|
|
20240328,192300,821159420,5630,5630,5630,5630,0
|
|
20240328,192200,821159420,5630,5630,5630,5630,0
|
|
20240328,192100,821159420,5630,5630,5630,5630,0
|
|
20240328,192000,821159420,5630,5630,5630,5630,0
|
|
20240328,191900,821159420,5630,5630,5630,5630,0
|
|
20240328,191800,821159420,5630,5630,5630,5630,0
|
|
20240328,191700,821159420,5630,5630,5630,5630,0
|
|
20240328,191600,821159420,5630,5630,5630,5630,0
|
|
20240328,191500,821159420,5630,5630,5630,5630,0
|
|
20240328,191400,821159420,5630,5630,5630,5630,0
|
|
20240328,191300,821159420,5630,5630,5630,5630,0
|
|
20240328,191200,821159420,5630,5630,5630,5630,0
|
|
20240328,191100,821159420,5630,5630,5630,5630,0
|
|
20240328,191000,821159420,5630,5630,5630,5630,0
|
|
20240328,190900,821159420,5630,5630,5630,5630,0
|
|
20240328,190800,821159420,5630,5630,5630,5630,0
|
|
20240328,190700,821159420,5630,5630,5630,5630,0
|
|
20240328,190600,821159420,5630,5630,5630,5630,0
|
|
20240328,190500,821159420,5630,5630,5630,5630,0
|
|
20240328,190400,821159420,5630,5630,5630,5630,0
|
|
20240328,190300,821159420,5630,5630,5630,5630,0
|
|
20240328,190200,821159420,5630,5630,5630,5630,0
|
|
20240328,190100,821159420,5630,5630,5630,5630,0
|
|
20240328,190000,821159420,5630,5630,5630,5630,1818
|
|
20240328,185900,821159420,5630,5630,5630,5630,0
|
|
20240328,185800,821159420,5630,5630,5630,5630,0
|
|
20240328,185700,821159420,5630,5630,5630,5630,0
|
|
20240328,185600,821159420,5630,5630,5630,5630,0
|
|
20240328,185500,821159420,5630,5630,5630,5630,0
|
|
20240328,185400,821159420,5630,5630,5630,5630,0
|
|
20240328,185300,821159420,5630,5630,5630,5630,0
|
|
20240328,185200,821159420,5630,5630,5630,5630,0
|
|
20240328,185100,821159420,5630,5630,5630,5630,0
|
|
20240328,185000,821159420,5630,5630,5630,5630,0
|
|
20240328,184900,821159420,5630,5630,5630,5630,0
|
|
20240328,184800,821159420,5630,5630,5630,5630,0
|
|
20240328,184700,821159420,5630,5630,5630,5630,0
|
|
20240328,184600,821159420,5630,5630,5630,5630,0
|
|
20240328,184500,821159420,5630,5630,5630,5630,0
|
|
20240328,184400,821159420,5630,5630,5630,5630,0
|
|
20240328,184300,821159420,5630,5630,5630,5630,0
|
|
20240328,184200,821159420,5630,5630,5630,5630,0
|
|
20240328,184100,821159420,5630,5630,5630,5630,0
|
|
20240328,184000,821159420,5630,5630,5630,5630,0
|
|
20240328,183900,821159420,5630,5630,5630,5630,0
|
|
20240328,183800,821159420,5630,5630,5630,5630,0
|
|
20240328,183700,821159420,5630,5630,5630,5630,0
|
|
20240328,183600,821159420,5630,5630,5630,5630,0
|
|
20240328,183500,821159420,5630,5630,5630,5630,0
|
|
20240328,183400,821159420,5630,5630,5630,5630,0
|
|
20240328,183300,821159420,5630,5630,5630,5630,0
|
|
20240328,183200,821159420,5630,5630,5630,5630,0
|
|
20240328,183100,821159420,5630,5630,5630,5630,0
|
|
20240328,183000,821159420,5630,5630,5630,5630,1818
|
|
20240328,182900,821159420,5630,5630,5630,5630,0
|
|
20240328,182800,821159420,5630,5630,5630,5630,0
|
|
20240328,182700,821159420,5630,5630,5630,5630,0
|
|
20240328,182600,821159420,5630,5630,5630,5630,0
|
|
20240328,182500,821159420,5630,5630,5630,5630,0
|
|
20240328,182400,821159420,5630,5630,5630,5630,0
|
|
20240328,182300,821159420,5630,5630,5630,5630,0
|
|
20240328,182200,821159420,5630,5630,5630,5630,0
|
|
20240328,182100,821159420,5630,5630,5630,5630,0
|
|
20240328,182000,821159420,5630,5630,5630,5630,0
|
|
20240328,181900,821159420,5630,5630,5630,5630,0
|
|
20240328,181800,821159420,5630,5630,5630,5630,0
|
|
20240328,181700,821159420,5630,5630,5630,5630,0
|
|
20240328,181600,821159420,5630,5630,5630,5630,0
|
|
20240328,181500,821159420,5630,5630,5630,5630,0
|
|
20240328,181400,821159420,5630,5630,5630,5630,0
|
|
20240328,181300,821159420,5630,5630,5630,5630,0
|
|
20240328,181200,821159420,5630,5630,5630,5630,0
|
|
20240328,181100,821159420,5630,5630,5630,5630,0
|
|
20240328,181000,821159420,5630,5630,5630,5630,0
|
|
20240328,180900,821159420,5630,5630,5630,5630,0
|
|
20240328,180800,821159420,5630,5630,5630,5630,0
|
|
20240328,180700,821159420,5630,5630,5630,5630,0
|
|
20240328,180600,821159420,5630,5630,5630,5630,0
|
|
20240328,180500,821159420,5630,5630,5630,5630,0
|
|
20240328,180400,821159420,5630,5630,5630,5630,0
|
|
20240328,180300,821159420,5630,5630,5630,5630,0
|
|
20240328,180200,821159420,5630,5630,5630,5630,0
|
|
20240328,180100,821159420,5630,5630,5630,5630,0
|
|
20240328,180000,821159420,5630,5630,5630,5630,1818
|
|
20240328,175900,821159420,5630,5630,5630,5630,0
|
|
20240328,175800,821159420,5630,5630,5630,5630,0
|
|
20240328,175700,821159420,5630,5630,5630,5630,0
|
|
20240328,175600,821159420,5630,5630,5630,5630,0
|
|
20240328,175500,821159420,5630,5630,5630,5630,0
|
|
20240328,175400,821159420,5630,5630,5630,5630,0
|
|
20240328,175300,821159420,5630,5630,5630,5630,0
|
|
20240328,175200,821159420,5630,5630,5630,5630,0
|
|
20240328,175100,821159420,5630,5630,5630,5630,0
|
|
20240328,175000,821159420,5630,5630,5630,5630,0
|
|
20240328,174900,821159420,5630,5630,5630,5630,0
|
|
20240328,174800,821159420,5630,5630,5630,5630,0
|
|
20240328,174700,821159420,5630,5630,5630,5630,0
|
|
20240328,174600,821159420,5630,5630,5630,5630,0
|
|
20240328,174500,821159420,5630,5630,5630,5630,0
|
|
20240328,174400,821159420,5630,5630,5630,5630,0
|
|
20240328,174300,821159420,5630,5630,5630,5630,0
|
|
20240328,174200,821159420,5630,5630,5630,5630,0
|
|
20240328,174100,821159420,5630,5630,5630,5630,0
|
|
20240328,174000,821159420,5630,5630,5630,5630,0
|
|
20240328,173900,821159420,5630,5630,5630,5630,0
|
|
20240328,173800,821159420,5630,5630,5630,5630,0
|
|
20240328,173700,821159420,5630,5630,5630,5630,0
|
|
20240328,173600,821159420,5630,5630,5630,5630,0
|
|
20240328,173500,821159420,5630,5630,5630,5630,0
|
|
20240328,173400,821159420,5630,5630,5630,5630,0
|
|
20240328,173300,821159420,5630,5630,5630,5630,0
|
|
20240328,173200,821159420,5630,5630,5630,5630,0
|
|
20240328,173100,821159420,5630,5630,5630,5630,0
|
|
20240328,173000,821159420,5630,5630,5630,5630,1818
|
|
20240328,172900,821159420,5630,5630,5630,5630,0
|
|
20240328,172800,821159420,5630,5630,5630,5630,0
|
|
20240328,172700,821159420,5630,5630,5630,5630,0
|
|
20240328,172600,821159420,5630,5630,5630,5630,0
|
|
20240328,172500,821159420,5630,5630,5630,5630,0
|
|
20240328,172400,821159420,5630,5630,5630,5630,0
|
|
20240328,172300,821159420,5630,5630,5630,5630,0
|
|
20240328,172200,821159420,5630,5630,5630,5630,0
|
|
20240328,172100,821159420,5630,5630,5630,5630,0
|
|
20240328,172000,821159420,5630,5630,5630,5630,0
|
|
20240328,171900,821159420,5630,5630,5630,5630,0
|
|
20240328,171800,821159420,5630,5630,5630,5630,0
|
|
20240328,171700,821159420,5630,5630,5630,5630,0
|
|
20240328,171600,821159420,5630,5630,5630,5630,0
|
|
20240328,171500,821159420,5630,5630,5630,5630,0
|
|
20240328,171400,821159420,5630,5630,5630,5630,0
|
|
20240328,171300,821159420,5630,5630,5630,5630,0
|
|
20240328,171200,821159420,5630,5630,5630,5630,0
|
|
20240328,171100,821159420,5630,5630,5630,5630,0
|
|
20240328,171000,821159420,5630,5630,5630,5630,0
|
|
20240328,170900,821159420,5630,5630,5630,5630,0
|
|
20240328,170800,821159420,5630,5630,5630,5630,0
|
|
20240328,170700,821159420,5630,5630,5630,5630,0
|
|
20240328,170600,821159420,5630,5630,5630,5630,0
|
|
20240328,170500,821159420,5630,5630,5630,5630,0
|
|
20240328,170400,821159420,5630,5630,5630,5630,0
|
|
20240328,170300,821159420,5630,5630,5630,5630,0
|
|
20240328,170200,821159420,5630,5630,5630,5630,0
|
|
20240328,170100,821159420,5630,5630,5630,5630,0
|
|
20240328,170000,821159420,5630,5630,5630,5630,1818
|
|
20240328,165900,821159420,5630,5630,5630,5630,0
|
|
20240328,165800,821159420,5630,5630,5630,5630,0
|
|
20240328,165700,821159420,5630,5630,5630,5630,0
|
|
20240328,165600,821159420,5630,5630,5630,5630,0
|
|
20240328,165500,821159420,5630,5630,5630,5630,0
|
|
20240328,165400,821159420,5630,5630,5630,5630,0
|
|
20240328,165300,821159420,5630,5630,5630,5630,0
|
|
20240328,165200,821159420,5630,5630,5630,5630,0
|
|
20240328,165100,821159420,5630,5630,5630,5630,0
|
|
20240328,165000,821159420,5630,5630,5630,5630,0
|
|
20240328,164900,821159420,5630,5630,5630,5630,0
|
|
20240328,164800,821159420,5630,5630,5630,5630,0
|
|
20240328,164700,821159420,5630,5630,5630,5630,0
|
|
20240328,164600,821159420,5630,5630,5630,5630,0
|
|
20240328,164500,821159420,5630,5630,5630,5630,0
|
|
20240328,164400,821159420,5630,5630,5630,5630,0
|
|
20240328,164300,821159420,5630,5630,5630,5630,0
|
|
20240328,164200,821159420,5630,5630,5630,5630,0
|
|
20240328,164100,821159420,5630,5630,5630,5630,0
|
|
20240328,164000,821159420,5630,5630,5630,5630,0
|
|
20240328,163900,821159420,5630,5630,5630,5630,0
|
|
20240328,163800,821159420,5630,5630,5630,5630,0
|
|
20240328,163700,821159420,5630,5630,5630,5630,0
|
|
20240328,163600,821159420,5630,5630,5630,5630,0
|
|
20240328,163500,821159420,5630,5630,5630,5630,0
|
|
20240328,163400,821159420,5630,5630,5630,5630,0
|
|
20240328,163300,821159420,5630,5630,5630,5630,0
|
|
20240328,163200,821159420,5630,5630,5630,5630,0
|
|
20240328,163100,821159420,5630,5630,5630,5630,0
|
|
20240328,163000,821159420,5630,5630,5630,5630,1818
|
|
20240328,162900,821159420,5630,5630,5630,5630,0
|
|
20240328,162800,821159420,5630,5630,5630,5630,0
|
|
20240328,162700,821159420,5630,5630,5630,5630,0
|
|
20240328,162600,821159420,5630,5630,5630,5630,0
|
|
20240328,162500,821159420,5630,5630,5630,5630,0
|
|
20240328,162400,821159420,5630,5630,5630,5630,0
|
|
20240328,162300,821159420,5630,5630,5630,5630,0
|
|
20240328,162200,821159420,5630,5630,5630,5630,0
|
|
20240328,162100,821159420,5630,5630,5630,5630,0
|
|
20240328,162000,821159420,5630,5630,5630,5630,0
|
|
20240328,161900,821159420,5630,5630,5630,5630,0
|
|
20240328,161800,821159420,5630,5630,5630,5630,0
|
|
20240328,161700,821159420,5630,5630,5630,5630,0
|
|
20240328,161600,821159420,5630,5630,5630,5630,0
|
|
20240328,161500,821159420,5630,5630,5630,5630,0
|
|
20240328,161400,821159420,5630,5630,5630,5630,0
|
|
20240328,161300,821159420,5630,5630,5630,5630,0
|
|
20240328,161200,821159420,5630,5630,5630,5630,0
|
|
20240328,161100,821159420,5630,5630,5630,5630,0
|
|
20240328,161000,821159420,5630,5630,5630,5630,0
|
|
20240328,160900,821159420,5630,5630,5630,5630,0
|
|
20240328,160800,821159420,5630,5630,5630,5630,0
|
|
20240328,160700,821159420,5630,5630,5630,5630,0
|
|
20240328,160600,821159420,5630,5630,5630,5630,0
|
|
20240328,160500,821159420,5630,5630,5630,5630,0
|
|
20240328,160400,821159420,5630,5630,5630,5630,0
|
|
20240328,160300,821159420,5630,5630,5630,5630,0
|
|
20240328,160200,821159420,5630,5630,5630,5630,0
|
|
20240328,160100,821159420,5630,5630,5630,5630,0
|
|
20240328,160000,821159420,5630,5630,5630,5630,1818
|
|
20240328,155900,821159420,5630,5630,5630,5630,0
|
|
20240328,155800,821159420,5630,5630,5630,5630,0
|
|
20240328,155700,821159420,5630,5630,5630,5630,0
|
|
20240328,155600,821159420,5630,5630,5630,5630,0
|
|
20240328,155500,821159420,5630,5630,5630,5630,0
|
|
20240328,155400,821159420,5630,5630,5630,5630,0
|
|
20240328,155300,821159420,5630,5630,5630,5630,0
|
|
20240328,155200,821159420,5630,5630,5630,5630,0
|
|
20240328,155100,821159420,5630,5630,5630,5630,0
|
|
20240328,155000,821159420,5630,5630,5630,5630,0
|
|
20240328,154900,821159420,5630,5630,5630,5630,0
|
|
20240328,154800,821159420,5630,5630,5630,5630,0
|
|
20240328,154700,821159420,5630,5630,5630,5630,0
|
|
20240328,154600,821159420,5630,5630,5630,5630,0
|
|
20240328,154500,821159420,5630,5630,5630,5630,0
|
|
20240328,154400,821159420,5630,5630,5630,5630,0
|
|
20240328,154300,821159420,5630,5630,5630,5630,0
|
|
20240328,154200,821159420,5630,5630,5630,5630,0
|
|
20240328,154100,821159420,5630,5630,5630,5630,0
|
|
20240328,154000,821159420,5630,5630,5630,5630,0
|
|
20240328,153900,821159420,5630,5630,5630,5630,0
|
|
20240328,153800,821159420,5630,5630,5630,5630,0
|
|
20240328,153700,821159420,5630,5630,5630,5630,0
|
|
20240328,153600,821159420,5630,5630,5630,5630,0
|
|
20240328,153500,821159420,5630,5630,5630,5630,0
|
|
20240328,153400,821159420,5630,5630,5630,5630,0
|
|
20240328,153300,821159420,5630,5630,5630,5630,0
|
|
20240328,153200,821159420,5630,5630,5630,5630,0
|
|
20240328,153100,821159420,5630,5630,5630,5630,0
|
|
20240328,153000,821159420,5630,5630,5630,5630,3636
|
|
20240328,152900,810924080,5670,5670,5670,5670,0
|
|
20240328,152800,810924080,5670,5670,5670,5670,0
|
|
20240328,152700,810924080,5670,5670,5670,5670,0
|
|
20240328,152600,810924080,5670,5670,5670,5670,0
|
|
20240328,152500,810924080,5670,5670,5670,5670,0
|
|
20240328,152400,810924080,5670,5670,5670,5670,0
|
|
20240328,152300,810924080,5670,5670,5670,5670,0
|
|
20240328,152200,810924080,5670,5670,5670,5670,0
|
|
20240328,152100,810924080,5670,5670,5670,5670,0
|
|
20240328,152000,810924080,5670,5670,5670,5670,0
|
|
20240328,151900,810924080,5670,5670,5670,5670,8
|
|
20240328,151800,810878720,5660,5660,5660,5660,20
|
|
20240328,151700,810765520,5630,5680,5680,5620,4764
|
|
20240328,151600,783949640,5680,5680,5680,5680,7
|
|
20240328,151500,783909880,5650,5650,5650,5650,104
|
|
20240328,151400,783322280,5680,5640,5680,5640,1598
|
|
20240328,151300,774293690,5650,5660,5660,5650,3421
|
|
20240328,151200,754964740,5680,5680,5680,5680,42
|
|
20240328,151100,754726180,5660,5660,5660,5660,0
|
|
20240328,151000,754726180,5660,5680,5680,5660,615
|
|
20240328,150900,751244110,5690,5690,5690,5690,51
|
|
20240328,150800,750953920,5690,5690,5690,5690,2
|
|
20240328,150700,750942540,5670,5670,5670,5670,50
|
|
20240328,150600,750659040,5690,5670,5690,5670,47
|
|
20240328,150500,750392510,5690,5690,5690,5690,200
|
|
20240328,150400,749254510,5690,5690,5690,5690,2
|
|
20240328,150300,749243130,5690,5690,5690,5690,20
|
|
20240328,150200,749129330,5690,5690,5690,5690,12
|
|
20240328,150100,749061050,5690,5690,5690,5690,0
|
|
20240328,150000,749061050,5690,5690,5690,5690,2
|
|
20240328,145900,749049670,5680,5680,5680,5680,0
|
|
20240328,145800,749049670,5680,5690,5690,5680,152
|
|
20240328,145700,748186290,5680,5680,5680,5680,0
|
|
20240328,145600,748186290,5680,5680,5680,5680,200
|
|
20240328,145500,747050290,5650,5650,5650,5650,710
|
|
20240328,145400,743038790,5650,5680,5680,5640,12058
|
|
20240328,145300,674906070,5690,5690,5690,5690,2
|
|
20240328,145200,674894690,5690,5690,5690,5690,0
|
|
20240328,145100,674894690,5690,5680,5690,5680,1012
|
|
20240328,145000,669146500,5690,5690,5690,5690,10
|
|
20240328,144900,669089600,5680,5680,5680,5680,145
|
|
20240328,144800,668266000,5680,5680,5680,5660,3391
|
|
20240328,144700,649044470,5680,5680,5680,5680,116
|
|
20240328,144600,648385590,5680,5680,5680,5680,0
|
|
20240328,144500,648385590,5680,5680,5680,5680,2
|
|
20240328,144400,648374230,5680,5680,5680,5680,20
|
|
20240328,144300,648260630,5680,5680,5680,5680,52
|
|
20240328,144200,647965270,5680,5680,5680,5680,200
|
|
20240328,144100,646829270,5680,5700,5700,5670,5039
|
|
20240328,144000,618243180,5690,5700,5700,5690,120
|
|
20240328,143900,617560350,5690,5730,5730,5690,9220
|
|
20240328,143800,565014920,5730,5730,5730,5730,0
|
|
20240328,143700,565014920,5730,5730,5730,5730,0
|
|
20240328,143600,565014920,5730,5730,5730,5730,2
|
|
20240328,143500,565003460,5730,5730,5730,5730,0
|
|
20240328,143400,565003460,5730,5730,5730,5730,3
|
|
20240328,143300,564986270,5730,5730,5730,5730,0
|
|
20240328,143200,564986270,5730,5730,5730,5720,103
|
|
20240328,143100,564396090,5730,5730,5730,5730,0
|
|
20240328,143000,564396090,5730,5730,5730,5730,3
|
|
20240328,142900,564378900,5720,5730,5730,5720,1397
|
|
20240328,142800,556374100,5730,5730,5730,5730,3
|
|
20240328,142700,556356910,5730,5730,5730,5730,1
|
|
20240328,142600,556351180,5720,5720,5720,5720,6564
|
|
20240328,142500,518805100,5720,5720,5720,5720,459
|
|
20240328,142400,516179620,5710,5720,5720,5710,4
|
|
20240328,142300,516156750,5710,5720,5720,5710,3339
|
|
20240328,142200,497091040,5720,5710,5720,5710,105
|
|
20240328,142100,496491450,5720,5710,5720,5710,123
|
|
20240328,142000,495789100,5720,5720,5720,5720,4
|
|
20240328,141900,495766220,5720,5720,5720,5710,586
|
|
20240328,141800,492420130,5720,5730,5730,5720,25
|
|
20240328,141700,492277110,5730,5730,5730,5730,5
|
|
20240328,141600,492248460,5730,5720,5730,5720,8
|
|
20240328,141500,492202690,5730,5730,5730,5730,2
|
|
20240328,141400,492191230,5730,5730,5730,5730,0
|
|
20240328,141300,492191230,5730,5730,5730,5730,2
|
|
20240328,141200,492179770,5730,5730,5730,5730,0
|
|
20240328,141100,492179770,5730,5730,5730,5730,2
|
|
20240328,141000,492168310,5730,5730,5730,5730,0
|
|
20240328,140900,492168310,5730,5730,5730,5730,2
|
|
20240328,140800,492156850,5730,5730,5730,5730,0
|
|
20240328,140700,492156850,5730,5730,5730,5730,2
|
|
20240328,140600,492145390,5730,5730,5730,5730,31
|
|
20240328,140500,491967760,5740,5740,5740,5740,3
|
|
20240328,140400,491950540,5740,5740,5740,5740,0
|
|
20240328,140300,491950540,5740,5740,5740,5740,2
|
|
20240328,140200,491939060,5740,5740,5740,5740,0
|
|
20240328,140100,491939060,5740,5740,5740,5740,2
|
|
20240328,140000,491927580,5730,5730,5730,5730,0
|
|
20240328,135900,491927580,5730,5740,5740,5730,120
|
|
20240328,135800,491239960,5740,5740,5740,5740,0
|
|
20240328,135700,491239960,5740,5740,5740,5740,0
|
|
20240328,135600,491239960,5740,5740,5740,5730,1002
|
|
20240328,135500,485498370,5750,5750,5750,5750,0
|
|
20240328,135400,485498370,5750,5750,5750,5750,2
|
|
20240328,135300,485486870,5750,5750,5750,5750,0
|
|
20240328,135200,485486870,5750,5750,5750,5750,2
|
|
20240328,135100,485475370,5750,5750,5750,5750,0
|
|
20240328,135000,485475370,5750,5750,5750,5750,2
|
|
20240328,134900,485463870,5750,5750,5750,5750,1
|
|
20240328,134800,485458120,5750,5750,5750,5750,2
|
|
20240328,134700,485446620,5750,5750,5750,5750,0
|
|
20240328,134600,485446620,5750,5750,5750,5750,2
|
|
20240328,134500,485435120,5750,5750,5750,5750,0
|
|
20240328,134400,485435120,5750,5730,5750,5720,183
|
|
20240328,134300,484388200,5720,5720,5720,5720,0
|
|
20240328,134200,484388200,5720,5760,5760,5720,135
|
|
20240328,134100,483615780,5720,5750,5750,5720,153
|
|
20240328,134000,482737930,5760,5760,5760,5760,2
|
|
20240328,133900,482726410,5750,5750,5750,5750,107
|
|
20240328,133800,482111160,5750,5760,5760,5750,3
|
|
20240328,133700,482093890,5750,5750,5750,5750,5
|
|
20240328,133600,482065140,5750,5760,5760,5740,14
|
|
20240328,133500,481984680,5760,5760,5760,5750,203
|
|
20240328,133400,480815510,5760,5760,5760,5760,6
|
|
20240328,133300,480780950,5760,5760,5760,5760,3
|
|
20240328,133200,480763670,5760,5760,5760,5760,1
|
|
20240328,133100,480757910,5760,5760,5760,5760,3
|
|
20240328,133000,480740630,5750,5750,5750,5750,1
|
|
20240328,132900,480734880,5750,5760,5760,5750,4
|
|
20240328,132800,480711850,5770,5770,5770,5770,1
|
|
20240328,132700,480706080,5770,5770,5770,5770,3
|
|
20240328,132600,480688770,5770,5770,5770,5770,0
|
|
20240328,132500,480688770,5770,5770,5770,5770,2
|
|
20240328,132400,480677230,5770,5770,5770,5770,0
|
|
20240328,132300,480677230,5770,5770,5770,5770,2
|
|
20240328,132200,480665690,5720,5750,5750,5720,902
|
|
20240328,132100,475500270,5770,5770,5770,5770,12
|
|
20240328,132000,475431030,5770,5770,5770,5770,0
|
|
20240328,131900,475431030,5770,5770,5770,5770,2
|
|
20240328,131800,475419490,5780,5780,5780,5780,17
|
|
20240328,131700,475321230,5780,5780,5780,5780,0
|
|
20240328,131600,475321230,5780,5780,5780,5780,3
|
|
20240328,131500,475303890,5780,5780,5780,5780,95
|
|
20240328,131400,474754790,5780,5780,5780,5780,2
|
|
20240328,131300,474743230,5780,5780,5780,5780,0
|
|
20240328,131200,474743230,5780,5780,5780,5780,2
|
|
20240328,131100,474731670,5780,5780,5780,5780,0
|
|
20240328,131000,474731670,5780,5770,5780,5770,717
|
|
20240328,130900,470592760,5770,5760,5770,5760,4
|
|
20240328,130800,470569690,5770,5770,5770,5770,2
|
|
20240328,130700,470558150,5720,5720,5720,5720,0
|
|
20240328,130600,470558150,5720,5730,5730,5720,548
|
|
20240328,130500,467423100,5730,5730,5730,5720,125
|
|
20240328,130400,466706890,5730,5770,5770,5730,302
|
|
20240328,130300,464975410,5770,5770,5770,5770,0
|
|
20240328,130200,464975410,5770,5770,5770,5770,2
|
|
20240328,130100,464963870,5770,5770,5770,5770,0
|
|
20240328,130000,464963870,5770,5770,5770,5770,2
|
|
20240328,125900,464952330,5770,5770,5770,5770,0
|
|
20240328,125800,464952330,5770,5770,5770,5770,2
|
|
20240328,125700,464940790,5770,5770,5770,5770,0
|
|
20240328,125600,464940790,5770,5770,5770,5770,0
|
|
20240328,125500,464940790,5770,5730,5770,5730,1844
|
|
20240328,125400,454374590,5730,5740,5740,5730,70
|
|
20240328,125300,453973330,5740,5740,5740,5730,272
|
|
20240328,125200,452412090,5770,5770,5770,5770,0
|
|
20240328,125100,452412090,5770,5770,5770,5770,2
|
|
20240328,125000,452400550,5770,5770,5770,5770,0
|
|
20240328,124900,452400550,5770,5770,5770,5770,2
|
|
20240328,124800,452389010,5750,5750,5750,5750,121
|
|
20240328,124700,451693260,5770,5750,5770,5750,13
|
|
20240328,124600,451618470,5770,5770,5770,5770,0
|
|
20240328,124500,451618470,5770,5770,5770,5770,2
|
|
20240328,124400,451606930,5770,5770,5770,5770,0
|
|
20240328,124300,451606930,5770,5770,5770,5770,2
|
|
20240328,124200,451595390,5770,5770,5770,5770,17
|
|
20240328,124100,451497300,5770,5770,5770,5770,2
|
|
20240328,124000,451485760,5770,5770,5770,5770,0
|
|
20240328,123900,451485760,5770,5770,5770,5770,2
|
|
20240328,123800,451474220,5770,5770,5770,5770,0
|
|
20240328,123700,451474220,5770,5770,5770,5770,0
|
|
20240328,123600,451474220,5770,5770,5770,5770,2
|
|
20240328,123500,451462680,5730,5770,5770,5730,2750
|
|
20240328,123400,435690160,5770,5770,5770,5770,22
|
|
20240328,123300,435563220,5770,5770,5770,5770,0
|
|
20240328,123200,435563220,5770,5770,5770,5770,2
|
|
20240328,123100,435551680,5770,5770,5770,5770,0
|
|
20240328,123000,435551680,5770,5770,5770,5770,20
|
|
20240328,122900,435436280,5750,5750,5750,5750,0
|
|
20240328,122800,435436280,5750,5780,5780,5750,161
|
|
20240328,122700,434510470,5780,5780,5780,5780,0
|
|
20240328,122600,434510470,5780,5780,5780,5780,2
|
|
20240328,122500,434498910,5780,5780,5780,5780,0
|
|
20240328,122400,434498910,5780,5780,5780,5780,2
|
|
20240328,122300,434487350,5780,5780,5780,5780,0
|
|
20240328,122200,434487350,5780,5780,5780,5780,2
|
|
20240328,122100,434475790,5770,5770,5770,5770,0
|
|
20240328,122000,434475790,5770,5770,5770,5770,11
|
|
20240328,121900,434412320,5770,5770,5770,5770,0
|
|
20240328,121800,434412320,5770,5760,5770,5760,20
|
|
20240328,121700,434297110,5770,5770,5770,5770,2
|
|
20240328,121600,434285570,5780,5780,5780,5780,0
|
|
20240328,121500,434285570,5780,5780,5780,5780,2
|
|
20240328,121400,434274010,5780,5780,5780,5780,0
|
|
20240328,121300,434274010,5780,5760,5780,5760,769
|
|
20240328,121200,429844530,5780,5780,5780,5780,0
|
|
20240328,121100,429844530,5780,5780,5780,5780,2
|
|
20240328,121000,429832970,5780,5780,5780,5780,0
|
|
20240328,120900,429832970,5780,5780,5780,5780,2
|
|
20240328,120800,429821410,5760,5760,5760,5760,228
|
|
20240328,120700,428508130,5770,5770,5770,5770,122
|
|
20240328,120600,427804190,5780,5780,5780,5780,0
|
|
20240328,120500,427804190,5780,5780,5780,5780,2
|
|
20240328,120400,427792630,5780,5780,5780,5780,0
|
|
20240328,120300,427792630,5780,5780,5780,5780,2
|
|
20240328,120200,427781070,5780,5780,5780,5780,2
|
|
20240328,120100,427769510,5780,5780,5780,5780,2
|
|
20240328,120000,427757950,5780,5780,5780,5780,0
|
|
20240328,115900,427757950,5780,5780,5780,5780,52
|
|
20240328,115800,427457390,5780,5780,5780,5780,0
|
|
20240328,115700,427457390,5780,5780,5780,5780,0
|
|
20240328,115600,427457390,5780,5780,5780,5780,2
|
|
20240328,115500,427445830,5760,5780,5780,5760,47
|
|
20240328,115400,427174360,5790,5780,5790,5780,21
|
|
20240328,115300,427052960,5790,5790,5790,5790,1
|
|
20240328,115200,427047170,5790,5790,5790,5790,2
|
|
20240328,115100,427035590,5790,5790,5790,5790,0
|
|
20240328,115000,427035590,5790,5780,5790,5780,446
|
|
20240328,114900,424457690,5780,5780,5780,5780,500
|
|
20240328,114800,421567690,5780,5780,5780,5780,2
|
|
20240328,114700,421556130,5780,5780,5780,5780,0
|
|
20240328,114600,421556130,5780,5780,5780,5780,2
|
|
20240328,114500,421544570,5780,5780,5780,5780,1
|
|
20240328,114400,421538790,5780,5780,5780,5780,6
|
|
20240328,114300,421504110,5770,5770,5770,5770,0
|
|
20240328,114200,421504110,5770,5760,5770,5760,117
|
|
20240328,114100,420829210,5770,5770,5770,5770,0
|
|
20240328,114000,420829210,5770,5770,5770,5770,2
|
|
20240328,113900,420817670,5770,5770,5770,5770,0
|
|
20240328,113800,420817670,5770,5770,5770,5770,0
|
|
20240328,113700,420817670,5770,5770,5770,5770,20
|
|
20240328,113600,420702270,5770,5770,5770,5770,0
|
|
20240328,113500,420702270,5770,5770,5770,5770,2
|
|
20240328,113400,420690730,5770,5770,5770,5770,0
|
|
20240328,113300,420690730,5770,5760,5770,5760,467
|
|
20240328,113200,418000790,5770,5770,5770,5770,0
|
|
20240328,113100,418000790,5770,5770,5770,5770,2
|
|
20240328,113000,417989250,5770,5760,5770,5760,21
|
|
20240328,112900,417868270,5770,5770,5770,5770,2
|
|
20240328,112800,417856730,5770,5770,5770,5770,5
|
|
20240328,112700,417827880,5770,5770,5770,5770,3
|
|
20240328,112600,417810570,5770,5770,5770,5770,10
|
|
20240328,112500,417752870,5770,5770,5770,5770,448
|
|
20240328,112400,415167910,5770,5770,5770,5770,0
|
|
20240328,112300,415167910,5770,5770,5770,5770,2
|
|
20240328,112200,415156370,5770,5770,5770,5770,0
|
|
20240328,112100,415156370,5770,5770,5770,5770,53
|
|
20240328,112000,414850560,5760,5760,5760,5760,0
|
|
20240328,111900,414850560,5760,5770,5770,5760,236
|
|
20240328,111800,413491180,5760,5760,5760,5760,967
|
|
20240328,111700,407921260,5750,5750,5750,5750,0
|
|
20240328,111600,407921260,5750,5760,5760,5750,103
|
|
20240328,111500,407329000,5760,5760,5760,5760,0
|
|
20240328,111400,407329000,5760,5760,5760,5760,2
|
|
20240328,111300,407317480,5750,5760,5760,5750,192
|
|
20240328,111200,406211660,5760,5760,5760,5760,2
|
|
20240328,111100,406200140,5760,5760,5760,5760,100
|
|
20240328,111000,405624140,5760,5760,5760,5760,2
|
|
20240328,110900,405612620,5760,5760,5760,5760,0
|
|
20240328,110800,405612620,5760,5760,5760,5760,2
|
|
20240328,110700,405601100,5750,5750,5750,5750,0
|
|
20240328,110600,405601100,5750,5760,5760,5750,229
|
|
20240328,110500,404284310,5760,5760,5760,5760,0
|
|
20240328,110400,404284310,5760,5760,5760,5760,2
|
|
20240328,110300,404272790,5760,5760,5760,5760,8
|
|
20240328,110200,404226710,5760,5760,5760,5760,2
|
|
20240328,110100,404215190,5750,5750,5750,5750,30
|
|
20240328,110000,404042690,5760,5760,5760,5760,2
|
|
20240328,105900,404031170,5760,5760,5760,5760,50
|
|
20240328,105800,403743170,5760,5760,5760,5760,101
|
|
20240328,105700,403161410,5760,5770,5770,5760,1214
|
|
20240328,105600,396168690,5770,5770,5770,5770,0
|
|
20240328,105500,396168690,5770,5760,5770,5760,7
|
|
20240328,105400,396128350,5760,5760,5760,5760,380
|
|
20240328,105300,393939550,5760,5760,5760,5760,2
|
|
20240328,105200,393928030,5760,5760,5760,5760,8
|
|
20240328,105100,393881950,5760,5760,5760,5760,2
|
|
20240328,105000,393870430,5760,5760,5760,5760,0
|
|
20240328,104900,393870430,5760,5760,5760,5760,86
|
|
20240328,104800,393375070,5760,5760,5760,5760,0
|
|
20240328,104700,393375070,5760,5760,5760,5760,2
|
|
20240328,104600,393363550,5760,5760,5760,5760,0
|
|
20240328,104500,393363550,5760,5760,5760,5760,2
|
|
20240328,104400,393352030,5760,5760,5760,5760,0
|
|
20240328,104300,393352030,5760,5760,5760,5760,2
|
|
20240328,104200,393340510,5760,5760,5760,5760,2
|
|
20240328,104100,393328990,5760,5760,5760,5760,2
|
|
20240328,104000,393317470,5760,5760,5760,5760,0
|
|
20240328,103900,393317470,5760,5760,5760,5760,10
|
|
20240328,103800,393259870,5760,5760,5760,5760,2
|
|
20240328,103700,393248350,5760,5760,5760,5760,0
|
|
20240328,103600,393248350,5760,5760,5760,5760,2
|
|
20240328,103500,393236830,5750,5750,5750,5750,368
|
|
20240328,103400,391120830,5750,5750,5750,5750,3
|
|
20240328,103300,391103580,5750,5750,5750,5750,19
|
|
20240328,103200,390994330,5750,5750,5750,5750,2
|
|
20240328,103100,390982830,5740,5740,5740,5740,0
|
|
20240328,103000,390982830,5740,5730,5740,5730,2088
|
|
20240328,102900,379002590,5730,5730,5730,5730,1
|
|
20240328,102800,378996860,5730,5730,5730,5730,2
|
|
20240328,102700,378985400,5730,5730,5730,5730,244
|
|
20240328,102600,377587280,5730,5730,5730,5730,22
|
|
20240328,102500,377461220,5730,5730,5730,5730,96
|
|
20240328,102400,376911140,5730,5730,5730,5730,11
|
|
20240328,102300,376848110,5730,5730,5730,5730,0
|
|
20240328,102200,376848110,5730,5730,5730,5730,2
|
|
20240328,102100,376836650,5730,5730,5730,5730,0
|
|
20240328,102000,376836650,5730,5730,5730,5730,2
|
|
20240328,101900,376825190,5730,5730,5730,5730,9
|
|
20240328,101800,376773620,5720,5720,5720,5720,110
|
|
20240328,101700,376144420,5730,5730,5730,5730,2
|
|
20240328,101600,376132960,5720,5720,5720,5720,10
|
|
20240328,101500,376075760,5730,5730,5730,5730,2
|
|
20240328,101400,376064300,5730,5730,5730,5730,5
|
|
20240328,101300,376035650,5730,5730,5730,5730,11
|
|
20240328,101200,375972620,5720,5720,5720,5720,0
|
|
20240328,101100,375972620,5720,5730,5730,5720,3
|
|
20240328,101000,375955440,5730,5730,5730,5730,1
|
|
20240328,100900,375949710,5720,5730,5730,5720,26
|
|
20240328,100800,375800760,5730,5730,5730,5730,509
|
|
20240328,100700,372884190,5730,5720,5730,5720,504
|
|
20240328,100600,369999270,5720,5720,5720,5720,0
|
|
20240328,100500,369999270,5720,5720,5720,5720,3
|
|
20240328,100400,369982110,5720,5730,5730,5720,1456
|
|
20240328,100300,361653770,5730,5730,5730,5730,4
|
|
20240328,100200,361630850,5720,5730,5730,5720,349
|
|
20240328,100100,359634540,5730,5730,5730,5730,2
|
|
20240328,100000,359623080,5730,5730,5730,5730,0
|
|
20240328,095900,359623080,5730,5730,5730,5730,0
|
|
20240328,095800,359623080,5730,5730,5730,5730,2
|
|
20240328,095700,359611620,5730,5730,5730,5730,9
|
|
20240328,095600,359560050,5730,5720,5730,5720,176
|
|
20240328,095500,358553300,5730,5730,5730,5730,0
|
|
20240328,095400,358553300,5730,5720,5730,5720,49
|
|
20240328,095300,358273000,5730,5730,5730,5730,2
|
|
20240328,095200,358261540,5730,5730,5730,5730,5
|
|
20240328,095100,358232890,5730,5730,5730,5730,9
|
|
20240328,095000,358181320,5750,5720,5750,5720,502
|
|
20240328,094900,355309820,5750,5750,5750,5750,0
|
|
20240328,094800,355309820,5750,5750,5750,5750,2
|
|
20240328,094700,355298320,5750,5750,5750,5750,0
|
|
20240328,094600,355298320,5750,5740,5750,5740,12
|
|
20240328,094500,355229420,5750,5750,5750,5750,1
|
|
20240328,094400,355223670,5750,5750,5750,5750,2
|
|
20240328,094300,355212170,5750,5750,5750,5750,2
|
|
20240328,094200,355200670,5740,5740,5740,5740,420
|
|
20240328,094100,352789870,5700,5700,5700,5700,0
|
|
20240328,094000,352789870,5700,5700,5700,5700,2645
|
|
20240328,093900,337713370,5700,5700,5700,5700,7048
|
|
20240328,093800,297539770,5700,5700,5710,5700,5836
|
|
20240328,093700,264273670,5700,5700,5730,5690,14926
|
|
20240328,093600,179198550,5700,5730,5730,5700,11313
|
|
20240328,093500,114707100,5730,5730,5740,5700,5073
|
|
20240328,093400,85788120,5700,5740,5740,5700,9001
|
|
20240328,093300,34451490,5740,5730,5740,5730,27
|
|
20240328,093200,34296610,5730,5740,5750,5730,1101
|
|
20240328,093100,27987440,5750,5750,5750,5750,67
|
|
20240328,093000,27602190,5750,5760,5760,5750,173
|
|
20240328,092900,26607350,5760,5760,5760,5760,2
|
|
20240328,092800,26595830,5760,5760,5760,5760,10
|
|
20240328,092700,26538230,5770,5760,5770,5750,512
|
|
20240328,092600,23593990,5770,5770,5770,5770,10
|
|
20240328,092500,23536290,5770,5770,5770,5760,102
|
|
20240328,092400,22948650,5770,5770,5770,5770,380
|
|
20240328,092300,20756050,5750,5770,5770,5750,981
|
|
20240328,092200,15114860,5780,5780,5780,5780,0
|
|
20240328,092100,15114860,5780,5780,5780,5780,2
|
|
20240328,092000,15103300,5780,5780,5780,5780,0
|
|
20240328,091900,15103300,5780,5780,5780,5780,2
|
|
20240328,091800,15091740,5780,5780,5780,5780,2
|
|
20240328,091700,15080180,5780,5780,5780,5780,0
|
|
20240328,091600,15080180,5780,5780,5780,5780,2
|
|
20240328,091500,15068620,5780,5780,5780,5780,0
|
|
20240328,091400,15068620,5780,5780,5780,5780,52
|
|
20240328,091300,14768060,5780,5780,5780,5780,0
|
|
20240328,091200,14768060,5780,5780,5780,5780,2
|
|
20240328,091100,14756500,5780,5780,5780,5780,0
|
|
20240328,091000,14756500,5780,5780,5780,5780,2
|
|
20240328,090900,14744940,5750,5760,5760,5750,10
|
|
20240328,090800,14687360,5780,5780,5780,5780,500
|
|
20240328,090700,11797360,5750,5770,5770,5750,764
|
|
20240328,090600,7400820,5770,5780,5800,5770,381
|
|
20240328,090500,5199090,5780,5780,5780,5780,102
|
|
20240328,090400,4609530,5780,5780,5780,5780,425
|
|
20240328,090300,2153030,5780,5780,5780,5780,100
|
|
20240328,090200,1575030,5780,5790,5790,5780,132
|
|
20240328,090100,812000,5800,5800,5800,5800,0
|
|
20240328,090000,812000,5800,5800,5800,5800,140
|