635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,193200,809714240,5760,5760,5760,5760,4402
|
|
20240329,193100,809714240,5760,5760,5760,5760,0
|
|
20240329,193000,809714240,5760,5760,5760,5760,0
|
|
20240329,192900,809714240,5760,5760,5760,5760,0
|
|
20240329,192800,809714240,5760,5760,5760,5760,0
|
|
20240329,192700,809714240,5760,5760,5760,5760,0
|
|
20240329,192600,809714240,5760,5760,5760,5760,0
|
|
20240329,192500,809714240,5760,5760,5760,5760,0
|
|
20240329,192400,809714240,5760,5760,5760,5760,0
|
|
20240329,192300,809714240,5760,5760,5760,5760,0
|
|
20240329,192200,809714240,5760,5760,5760,5760,0
|
|
20240329,192100,809714240,5760,5760,5760,5760,0
|
|
20240329,192000,809714240,5760,5760,5760,5760,0
|
|
20240329,191900,809714240,5760,5760,5760,5760,0
|
|
20240329,191800,809714240,5760,5760,5760,5760,0
|
|
20240329,191700,809714240,5760,5760,5760,5760,0
|
|
20240329,191600,809714240,5760,5760,5760,5760,0
|
|
20240329,191500,809714240,5760,5760,5760,5760,0
|
|
20240329,191400,809714240,5760,5760,5760,5760,0
|
|
20240329,191300,809714240,5760,5760,5760,5760,0
|
|
20240329,191200,809714240,5760,5760,5760,5760,0
|
|
20240329,191100,809714240,5760,5760,5760,5760,0
|
|
20240329,191000,809714240,5760,5760,5760,5760,0
|
|
20240329,190900,809714240,5760,5760,5760,5760,0
|
|
20240329,190800,809714240,5760,5760,5760,5760,0
|
|
20240329,190700,809714240,5760,5760,5760,5760,0
|
|
20240329,190600,809714240,5760,5760,5760,5760,0
|
|
20240329,190500,809714240,5760,5760,5760,5760,0
|
|
20240329,190400,809714240,5760,5760,5760,5760,0
|
|
20240329,190300,809714240,5760,5760,5760,5760,0
|
|
20240329,190200,809714240,5760,5760,5760,5760,4402
|
|
20240329,190100,809714240,5760,5760,5760,5760,0
|
|
20240329,190000,809714240,5760,5760,5760,5760,0
|
|
20240329,185900,809714240,5760,5760,5760,5760,0
|
|
20240329,185800,809714240,5760,5760,5760,5760,0
|
|
20240329,185700,809714240,5760,5760,5760,5760,0
|
|
20240329,185600,809714240,5760,5760,5760,5760,0
|
|
20240329,185500,809714240,5760,5760,5760,5760,0
|
|
20240329,185400,809714240,5760,5760,5760,5760,0
|
|
20240329,185300,809714240,5760,5760,5760,5760,0
|
|
20240329,185200,809714240,5760,5760,5760,5760,0
|
|
20240329,185100,809714240,5760,5760,5760,5760,0
|
|
20240329,185000,809714240,5760,5760,5760,5760,0
|
|
20240329,184900,809714240,5760,5760,5760,5760,0
|
|
20240329,184800,809714240,5760,5760,5760,5760,0
|
|
20240329,184700,809714240,5760,5760,5760,5760,0
|
|
20240329,184600,809714240,5760,5760,5760,5760,0
|
|
20240329,184500,809714240,5760,5760,5760,5760,0
|
|
20240329,184400,809714240,5760,5760,5760,5760,0
|
|
20240329,184300,809714240,5760,5760,5760,5760,0
|
|
20240329,184200,809714240,5760,5760,5760,5760,0
|
|
20240329,184100,809714240,5760,5760,5760,5760,0
|
|
20240329,184000,809714240,5760,5760,5760,5760,0
|
|
20240329,183900,809714240,5760,5760,5760,5760,0
|
|
20240329,183800,809714240,5760,5760,5760,5760,0
|
|
20240329,183700,809714240,5760,5760,5760,5760,0
|
|
20240329,183600,809714240,5760,5760,5760,5760,0
|
|
20240329,183500,809714240,5760,5760,5760,5760,0
|
|
20240329,183400,809714240,5760,5760,5760,5760,0
|
|
20240329,183300,809714240,5760,5760,5760,5760,0
|
|
20240329,183200,809714240,5760,5760,5760,5760,4402
|
|
20240329,183100,809714240,5760,5760,5760,5760,0
|
|
20240329,183000,809714240,5760,5760,5760,5760,0
|
|
20240329,182900,809714240,5760,5760,5760,5760,0
|
|
20240329,182800,809714240,5760,5760,5760,5760,0
|
|
20240329,182700,809714240,5760,5760,5760,5760,0
|
|
20240329,182600,809714240,5760,5760,5760,5760,0
|
|
20240329,182500,809714240,5760,5760,5760,5760,0
|
|
20240329,182400,809714240,5760,5760,5760,5760,0
|
|
20240329,182300,809714240,5760,5760,5760,5760,0
|
|
20240329,182200,809714240,5760,5760,5760,5760,0
|
|
20240329,182100,809714240,5760,5760,5760,5760,0
|
|
20240329,182000,809714240,5760,5760,5760,5760,0
|
|
20240329,181900,809714240,5760,5760,5760,5760,0
|
|
20240329,181800,809714240,5760,5760,5760,5760,0
|
|
20240329,181700,809714240,5760,5760,5760,5760,0
|
|
20240329,181600,809714240,5760,5760,5760,5760,0
|
|
20240329,181500,809714240,5760,5760,5760,5760,0
|
|
20240329,181400,809714240,5760,5760,5760,5760,0
|
|
20240329,181300,809714240,5760,5760,5760,5760,0
|
|
20240329,181200,809714240,5760,5760,5760,5760,0
|
|
20240329,181100,809714240,5760,5760,5760,5760,0
|
|
20240329,181000,809714240,5760,5760,5760,5760,0
|
|
20240329,180900,809714240,5760,5760,5760,5760,0
|
|
20240329,180800,809714240,5760,5760,5760,5760,0
|
|
20240329,180700,809714240,5760,5760,5760,5760,0
|
|
20240329,180600,809714240,5760,5760,5760,5760,0
|
|
20240329,180500,809714240,5760,5760,5760,5760,0
|
|
20240329,180400,809714240,5760,5760,5760,5760,0
|
|
20240329,180300,809714240,5760,5760,5760,5760,0
|
|
20240329,180200,809714240,5760,5760,5760,5760,4402
|
|
20240329,180100,809714240,5760,5760,5760,5760,0
|
|
20240329,180000,809714240,5760,5760,5760,5760,0
|
|
20240329,175900,809714240,5760,5760,5760,5760,0
|
|
20240329,175800,809714240,5760,5760,5760,5760,0
|
|
20240329,175700,809714240,5760,5760,5760,5760,0
|
|
20240329,175600,809714240,5760,5760,5760,5760,0
|
|
20240329,175500,809714240,5760,5760,5760,5760,0
|
|
20240329,175400,809714240,5760,5760,5760,5760,0
|
|
20240329,175300,809714240,5760,5760,5760,5760,0
|
|
20240329,175200,809714240,5760,5760,5760,5760,0
|
|
20240329,175100,809714240,5760,5760,5760,5760,0
|
|
20240329,175000,809714240,5760,5760,5760,5760,0
|
|
20240329,174900,809714240,5760,5760,5760,5760,0
|
|
20240329,174800,809714240,5760,5760,5760,5760,0
|
|
20240329,174700,809714240,5760,5760,5760,5760,0
|
|
20240329,174600,809714240,5760,5760,5760,5760,0
|
|
20240329,174500,809714240,5760,5760,5760,5760,0
|
|
20240329,174400,809714240,5760,5760,5760,5760,0
|
|
20240329,174300,809714240,5760,5760,5760,5760,0
|
|
20240329,174200,809714240,5760,5760,5760,5760,0
|
|
20240329,174100,809714240,5760,5760,5760,5760,0
|
|
20240329,174000,809714240,5760,5760,5760,5760,0
|
|
20240329,173900,809714240,5760,5760,5760,5760,0
|
|
20240329,173800,809714240,5760,5760,5760,5760,0
|
|
20240329,173700,809714240,5760,5760,5760,5760,0
|
|
20240329,173600,809714240,5760,5760,5760,5760,0
|
|
20240329,173500,809714240,5760,5760,5760,5760,0
|
|
20240329,173400,809714240,5760,5760,5760,5760,0
|
|
20240329,173300,809714240,5760,5760,5760,5760,0
|
|
20240329,173200,809714240,5760,5760,5760,5760,4402
|
|
20240329,173100,809714240,5760,5760,5760,5760,0
|
|
20240329,173000,809714240,5760,5760,5760,5760,0
|
|
20240329,172900,809714240,5760,5760,5760,5760,0
|
|
20240329,172800,809714240,5760,5760,5760,5760,0
|
|
20240329,172700,809714240,5760,5760,5760,5760,0
|
|
20240329,172600,809714240,5760,5760,5760,5760,0
|
|
20240329,172500,809714240,5760,5760,5760,5760,0
|
|
20240329,172400,809714240,5760,5760,5760,5760,0
|
|
20240329,172300,809714240,5760,5760,5760,5760,0
|
|
20240329,172200,809714240,5760,5760,5760,5760,0
|
|
20240329,172100,809714240,5760,5760,5760,5760,0
|
|
20240329,172000,809714240,5760,5760,5760,5760,0
|
|
20240329,171900,809714240,5760,5760,5760,5760,0
|
|
20240329,171800,809714240,5760,5760,5760,5760,0
|
|
20240329,171700,809714240,5760,5760,5760,5760,0
|
|
20240329,171600,809714240,5760,5760,5760,5760,0
|
|
20240329,171500,809714240,5760,5760,5760,5760,0
|
|
20240329,171400,809714240,5760,5760,5760,5760,0
|
|
20240329,171300,809714240,5760,5760,5760,5760,0
|
|
20240329,171200,809714240,5760,5760,5760,5760,0
|
|
20240329,171100,809714240,5760,5760,5760,5760,0
|
|
20240329,171000,809714240,5760,5760,5760,5760,0
|
|
20240329,170900,809714240,5760,5760,5760,5760,0
|
|
20240329,170800,809714240,5760,5760,5760,5760,0
|
|
20240329,170700,809714240,5760,5760,5760,5760,0
|
|
20240329,170600,809714240,5760,5760,5760,5760,0
|
|
20240329,170500,809714240,5760,5760,5760,5760,0
|
|
20240329,170400,809714240,5760,5760,5760,5760,0
|
|
20240329,170300,809714240,5760,5760,5760,5760,0
|
|
20240329,170200,809714240,5760,5760,5760,5760,4402
|
|
20240329,170100,809714240,5760,5760,5760,5760,0
|
|
20240329,170000,809714240,5760,5760,5760,5760,0
|
|
20240329,165900,809714240,5760,5760,5760,5760,0
|
|
20240329,165800,809714240,5760,5760,5760,5760,0
|
|
20240329,165700,809714240,5760,5760,5760,5760,0
|
|
20240329,165600,809714240,5760,5760,5760,5760,0
|
|
20240329,165500,809714240,5760,5760,5760,5760,0
|
|
20240329,165400,809714240,5760,5760,5760,5760,0
|
|
20240329,165300,809714240,5760,5760,5760,5760,0
|
|
20240329,165200,809714240,5760,5760,5760,5760,0
|
|
20240329,165100,809714240,5760,5760,5760,5760,0
|
|
20240329,165000,809714240,5760,5760,5760,5760,0
|
|
20240329,164900,809714240,5760,5760,5760,5760,0
|
|
20240329,164800,809714240,5760,5760,5760,5760,0
|
|
20240329,164700,809714240,5760,5760,5760,5760,0
|
|
20240329,164600,809714240,5760,5760,5760,5760,0
|
|
20240329,164500,809714240,5760,5760,5760,5760,0
|
|
20240329,164400,809714240,5760,5760,5760,5760,0
|
|
20240329,164300,809714240,5760,5760,5760,5760,0
|
|
20240329,164200,809714240,5760,5760,5760,5760,0
|
|
20240329,164100,809714240,5760,5760,5760,5760,0
|
|
20240329,164000,809714240,5760,5760,5760,5760,0
|
|
20240329,163900,809714240,5760,5760,5760,5760,0
|
|
20240329,163800,809714240,5760,5760,5760,5760,0
|
|
20240329,163700,809714240,5760,5760,5760,5760,0
|
|
20240329,163600,809714240,5760,5760,5760,5760,0
|
|
20240329,163500,809714240,5760,5760,5760,5760,0
|
|
20240329,163400,809714240,5760,5760,5760,5760,0
|
|
20240329,163300,809714240,5760,5760,5760,5760,0
|
|
20240329,163200,809714240,5760,5760,5760,5760,4402
|
|
20240329,163100,809714240,5760,5760,5760,5760,0
|
|
20240329,163000,809714240,5760,5760,5760,5760,0
|
|
20240329,162900,809714240,5760,5760,5760,5760,0
|
|
20240329,162800,809714240,5760,5760,5760,5760,0
|
|
20240329,162700,809714240,5760,5760,5760,5760,0
|
|
20240329,162600,809714240,5760,5760,5760,5760,0
|
|
20240329,162500,809714240,5760,5760,5760,5760,0
|
|
20240329,162400,809714240,5760,5760,5760,5760,0
|
|
20240329,162300,809714240,5760,5760,5760,5760,0
|
|
20240329,162200,809714240,5760,5760,5760,5760,0
|
|
20240329,162100,809714240,5760,5760,5760,5760,0
|
|
20240329,162000,809714240,5760,5760,5760,5760,0
|
|
20240329,161900,809714240,5760,5760,5760,5760,0
|
|
20240329,161800,809714240,5760,5760,5760,5760,0
|
|
20240329,161700,809714240,5760,5760,5760,5760,0
|
|
20240329,161600,809714240,5760,5760,5760,5760,0
|
|
20240329,161500,809714240,5760,5760,5760,5760,0
|
|
20240329,161400,809714240,5760,5760,5760,5760,0
|
|
20240329,161300,809714240,5760,5760,5760,5760,0
|
|
20240329,161200,809714240,5760,5760,5760,5760,0
|
|
20240329,161100,809714240,5760,5760,5760,5760,0
|
|
20240329,161000,809714240,5760,5760,5760,5760,0
|
|
20240329,160900,809714240,5760,5760,5760,5760,0
|
|
20240329,160800,809714240,5760,5760,5760,5760,0
|
|
20240329,160700,809714240,5760,5760,5760,5760,0
|
|
20240329,160600,809714240,5760,5760,5760,5760,0
|
|
20240329,160500,809714240,5760,5760,5760,5760,0
|
|
20240329,160400,809714240,5760,5760,5760,5760,0
|
|
20240329,160300,809714240,5760,5760,5760,5760,0
|
|
20240329,160200,809714240,5760,5760,5760,5760,4402
|
|
20240329,160100,809714240,5760,5760,5760,5760,0
|
|
20240329,160000,809714240,5760,5760,5760,5760,0
|
|
20240329,155900,809714240,5760,5760,5760,5760,0
|
|
20240329,155800,809714240,5760,5760,5760,5760,0
|
|
20240329,155700,809714240,5760,5760,5760,5760,0
|
|
20240329,155600,809714240,5760,5760,5760,5760,0
|
|
20240329,155500,809714240,5760,5760,5760,5760,0
|
|
20240329,155400,809714240,5760,5760,5760,5760,0
|
|
20240329,155300,809714240,5760,5760,5760,5760,0
|
|
20240329,155200,809714240,5760,5760,5760,5760,0
|
|
20240329,155100,809714240,5760,5760,5760,5760,0
|
|
20240329,155000,809714240,5760,5760,5760,5760,0
|
|
20240329,154900,809714240,5760,5760,5760,5760,0
|
|
20240329,154800,809714240,5760,5760,5760,5760,0
|
|
20240329,154700,809714240,5760,5760,5760,5760,0
|
|
20240329,154600,809714240,5760,5760,5760,5760,0
|
|
20240329,154500,809714240,5760,5760,5760,5760,0
|
|
20240329,154400,809714240,5760,5760,5760,5760,0
|
|
20240329,154300,809714240,5760,5760,5760,5760,0
|
|
20240329,154200,809714240,5760,5760,5760,5760,0
|
|
20240329,154100,809714240,5760,5760,5760,5760,0
|
|
20240329,154000,809714240,5760,5760,5760,5760,0
|
|
20240329,153900,809714240,5760,5760,5760,5760,0
|
|
20240329,153800,809714240,5760,5760,5760,5760,0
|
|
20240329,153700,809714240,5760,5760,5760,5760,0
|
|
20240329,153600,809714240,5760,5760,5760,5760,0
|
|
20240329,153500,809714240,5760,5760,5760,5760,0
|
|
20240329,153400,809714240,5760,5760,5760,5760,0
|
|
20240329,153300,809714240,5760,5760,5760,5760,0
|
|
20240329,153200,809714240,5760,5760,5760,5760,4402
|
|
20240329,153100,809714240,5760,5760,5760,5760,0
|
|
20240329,153000,809714240,5760,5760,5760,5760,4402
|
|
20240329,152900,784358720,5740,5740,5740,5740,0
|
|
20240329,152800,784358720,5740,5740,5740,5740,0
|
|
20240329,152700,784358720,5740,5740,5740,5740,0
|
|
20240329,152600,784358720,5740,5740,5740,5740,0
|
|
20240329,152500,784358720,5740,5740,5740,5740,0
|
|
20240329,152400,784358720,5740,5740,5740,5740,0
|
|
20240329,152300,784358720,5740,5740,5740,5740,0
|
|
20240329,152200,784358720,5740,5740,5740,5740,0
|
|
20240329,152100,784358720,5740,5740,5740,5740,0
|
|
20240329,152000,784358720,5740,5740,5740,5740,0
|
|
20240329,151900,784358720,5740,5740,5740,5740,100
|
|
20240329,151800,783784720,5720,5720,5720,5720,681
|
|
20240329,151700,779889400,5730,5730,5730,5730,89
|
|
20240329,151600,779379430,5730,5730,5730,5730,180
|
|
20240329,151500,778348030,5730,5730,5730,5730,1245
|
|
20240329,151400,771214180,5730,5730,5740,5730,89
|
|
20240329,151300,770703590,5740,5730,5740,5730,77
|
|
20240329,151200,770261620,5730,5730,5740,5730,123
|
|
20240329,151100,769556040,5730,5730,5730,5730,116
|
|
20240329,151000,768891360,5740,5740,5740,5730,870
|
|
20240329,150900,763898760,5740,5750,5750,5740,50
|
|
20240329,150800,763611480,5760,5760,5760,5760,125
|
|
20240329,150700,762891480,5750,5750,5750,5750,336
|
|
20240329,150600,760959480,5750,5760,5760,5750,157
|
|
20240329,150500,760055660,5770,5750,5770,5750,23
|
|
20240329,150400,759923370,5750,5750,5750,5750,79
|
|
20240329,150300,759469120,5760,5760,5760,5760,138
|
|
20240329,150200,758674240,5750,5750,5750,5750,0
|
|
20240329,150100,758674240,5750,5750,5750,5750,108
|
|
20240329,150000,758053240,5750,5750,5750,5750,0
|
|
20240329,145900,758053240,5750,5750,5750,5750,128
|
|
20240329,145800,757317240,5750,5750,5750,5750,0
|
|
20240329,145700,757317240,5750,5750,5750,5750,79
|
|
20240329,145600,756862990,5750,5750,5750,5750,129
|
|
20240329,145500,756121240,5750,5750,5750,5750,60
|
|
20240329,145400,755776240,5750,5750,5750,5750,1067
|
|
20240329,145300,749640990,5750,5740,5750,5740,71
|
|
20240329,145200,749233430,5750,5750,5750,5750,69
|
|
20240329,145100,748836680,5750,5750,5750,5750,120
|
|
20240329,145000,748146680,5750,5750,5750,5750,72
|
|
20240329,144900,747732680,5750,5750,5750,5750,57
|
|
20240329,144800,747404930,5730,5750,5750,5730,94
|
|
20240329,144700,746865240,5750,5750,5750,5750,133
|
|
20240329,144600,746100490,5740,5750,5750,5740,400
|
|
20240329,144500,743804280,5760,5760,5760,5760,44
|
|
20240329,144400,743550840,5760,5750,5760,5750,140
|
|
20240329,144300,742745150,5780,5780,5780,5780,3
|
|
20240329,144200,742727810,5750,5780,5780,5750,310
|
|
20240329,144100,740944770,5760,5770,5770,5760,141
|
|
20240329,144000,740131930,5770,5770,5770,5770,52
|
|
20240329,143900,739831890,5760,5760,5760,5760,0
|
|
20240329,143800,739831890,5760,5760,5760,5760,0
|
|
20240329,143700,739831890,5760,5760,5760,5760,107
|
|
20240329,143600,739215570,5780,5750,5780,5750,1604
|
|
20240329,143500,729992150,5760,5770,5770,5760,212
|
|
20240329,143400,728770330,5770,5770,5770,5770,0
|
|
20240329,143300,728770330,5770,5770,5770,5770,174
|
|
20240329,143200,727766350,5770,5770,5770,5770,0
|
|
20240329,143100,727766350,5770,5770,5770,5770,82
|
|
20240329,143000,727293210,5770,5770,5770,5770,79
|
|
20240329,142900,726837380,5760,5760,5760,5760,159
|
|
20240329,142800,725921540,5770,5770,5770,5770,98
|
|
20240329,142700,725356080,5750,5750,5750,5750,1434
|
|
20240329,142600,717110580,5760,5760,5760,5760,146
|
|
20240329,142500,716269620,5760,5760,5760,5760,0
|
|
20240329,142400,716269620,5760,5760,5760,5760,75
|
|
20240329,142300,715837620,5760,5750,5760,5750,2199
|
|
20240329,142200,703192380,5750,5760,5760,5750,264
|
|
20240329,142100,701673740,5760,5750,5760,5750,262
|
|
20240329,142000,700166460,5760,5760,5760,5760,74
|
|
20240329,141900,699740220,5750,5760,5760,5750,322
|
|
20240329,141800,697886830,5760,5760,5760,5760,63
|
|
20240329,141700,697523950,5770,5770,5770,5770,76
|
|
20240329,141600,697085430,5760,5760,5760,5760,262
|
|
20240329,141500,695576310,5760,5760,5760,5760,0
|
|
20240329,141400,695576310,5760,5760,5760,5760,91
|
|
20240329,141300,695052150,5770,5770,5770,5770,84
|
|
20240329,141200,694567470,5770,5770,5770,5770,87
|
|
20240329,141100,694065480,5770,5770,5770,5770,56
|
|
20240329,141000,693742360,5760,5760,5760,5760,347
|
|
20240329,140900,691743640,5760,5760,5760,5760,2417
|
|
20240329,140800,677821720,5770,5770,5770,5770,0
|
|
20240329,140700,677821720,5770,5770,5770,5770,130
|
|
20240329,140600,677071620,5770,5770,5770,5760,88
|
|
20240329,140500,676563890,5770,5770,5770,5770,1
|
|
20240329,140400,676558120,5770,5770,5770,5770,200
|
|
20240329,140300,675404120,5770,5770,5770,5770,0
|
|
20240329,140200,675404120,5770,5770,5770,5770,124
|
|
20240329,140100,674688640,5760,5760,5760,5760,326
|
|
20240329,140000,672810880,5760,5760,5760,5760,170
|
|
20240329,135900,671831680,5760,5760,5760,5760,0
|
|
20240329,135800,671831680,5760,5760,5760,5760,77
|
|
20240329,135700,671388160,5760,5760,5760,5760,75
|
|
20240329,135600,670956160,5760,5760,5760,5760,62
|
|
20240329,135500,670599040,5760,5760,5760,5760,130
|
|
20240329,135400,669850240,5750,5750,5750,5750,0
|
|
20240329,135300,669850240,5750,5760,5760,5750,114
|
|
20240329,135200,669194270,5750,5750,5750,5750,182
|
|
20240329,135100,668147770,5760,5760,5760,5760,78
|
|
20240329,135000,667698490,5760,5760,5760,5760,119
|
|
20240329,134900,667013050,5760,5760,5760,5760,61
|
|
20240329,134800,666661690,5750,5750,5750,5750,50
|
|
20240329,134700,666374190,5750,5750,5750,5750,200
|
|
20240329,134600,665224190,5750,5750,5750,5750,0
|
|
20240329,134500,665224190,5750,5750,5750,5750,0
|
|
20240329,134400,665224190,5750,5750,5750,5750,0
|
|
20240329,134300,665224190,5750,5750,5750,5740,342
|
|
20240329,134200,663259140,5750,5750,5750,5750,0
|
|
20240329,134100,663259140,5750,5760,5760,5740,1379
|
|
20240329,134000,655331670,5770,5770,5770,5770,72
|
|
20240329,133900,654916230,5770,5770,5770,5770,48
|
|
20240329,133800,654639270,5770,5770,5770,5770,67
|
|
20240329,133700,654252680,5770,5770,5770,5770,173
|
|
20240329,133600,653254470,5770,5780,5780,5770,706
|
|
20240329,133500,649178810,5780,5780,5780,5780,20
|
|
20240329,133400,649063210,5780,5780,5780,5780,112
|
|
20240329,133300,648415850,5780,5770,5790,5770,107
|
|
20240329,133200,647796410,5780,5790,5790,5780,726
|
|
20240329,133100,643598210,5780,5780,5780,5780,0
|
|
20240329,133000,643598210,5780,5780,5780,5780,535
|
|
20240329,132900,640505910,5790,5790,5790,5790,143
|
|
20240329,132800,639677940,5790,5790,5790,5790,0
|
|
20240329,132700,639677940,5790,5790,5790,5790,178
|
|
20240329,132600,638647320,5790,5790,5790,5790,0
|
|
20240329,132500,638647320,5790,5780,5790,5780,208
|
|
20240329,132400,637444310,5800,5780,5800,5780,2701
|
|
20240329,132300,621794610,5780,5780,5780,5780,62
|
|
20240329,132200,621436250,5770,5770,5770,5770,50
|
|
20240329,132100,621147750,5770,5770,5770,5770,77
|
|
20240329,132000,620703460,5750,5780,5780,5750,1401
|
|
20240329,131900,612633110,5780,5780,5780,5770,133
|
|
20240329,131800,611865680,5770,5780,5780,5770,136
|
|
20240329,131700,611080930,5770,5770,5770,5770,170
|
|
20240329,131600,610100030,5770,5780,5780,5770,59
|
|
20240329,131500,609759020,5780,5780,5780,5780,64
|
|
20240329,131400,609389100,5780,5780,5780,5780,74
|
|
20240329,131300,608961380,5780,5780,5780,5780,104
|
|
20240329,131200,608360260,5780,5780,5780,5780,64
|
|
20240329,131100,607990340,5780,5780,5780,5780,0
|
|
20240329,131000,607990340,5780,5780,5780,5780,147
|
|
20240329,130900,607140680,5780,5780,5780,5780,0
|
|
20240329,130800,607140680,5780,5780,5780,5780,169
|
|
20240329,130700,606163860,5780,5780,5780,5780,76
|
|
20240329,130600,605724580,5780,5780,5780,5780,78
|
|
20240329,130500,605273740,5780,5780,5780,5780,64
|
|
20240329,130400,604903820,5780,5780,5780,5780,0
|
|
20240329,130300,604903820,5780,5780,5780,5770,380
|
|
20240329,130200,602709310,5790,5790,5790,5790,0
|
|
20240329,130100,602709310,5790,5790,5790,5790,144
|
|
20240329,130000,601875550,5780,5780,5780,5780,0
|
|
20240329,125900,601875550,5780,5780,5780,5780,123
|
|
20240329,125800,601164610,5780,5780,5780,5780,0
|
|
20240329,125700,601164610,5780,5780,5780,5780,59
|
|
20240329,125600,600823590,5780,5780,5780,5770,2743
|
|
20240329,125500,584981520,5790,5790,5790,5790,83
|
|
20240329,125400,584500950,5790,5790,5790,5790,180
|
|
20240329,125300,583458750,5790,5790,5790,5790,0
|
|
20240329,125200,583458750,5790,5780,5800,5780,164
|
|
20240329,125100,582508800,5790,5790,5790,5790,0
|
|
20240329,125000,582508800,5790,5790,5790,5790,70
|
|
20240329,124900,582103500,5790,5790,5790,5790,181
|
|
20240329,124800,581055510,5790,5790,5790,5790,155
|
|
20240329,124700,580158060,5790,5780,5790,5780,1637
|
|
20240329,124600,570696170,5790,5800,5810,5780,3500
|
|
20240329,124500,550418700,5810,5810,5810,5810,126
|
|
20240329,124400,549686640,5810,5810,5810,5810,72
|
|
20240329,124300,549268320,5810,5810,5810,5810,66
|
|
20240329,124200,548884860,5810,5800,5810,5800,53
|
|
20240329,124100,548576940,5810,5810,5810,5810,72
|
|
20240329,124000,548158620,5800,5800,5800,5800,0
|
|
20240329,123900,548158620,5800,5800,5800,5790,1067
|
|
20240329,123800,541979640,5800,5800,5800,5800,0
|
|
20240329,123700,541979640,5800,5800,5800,5800,124
|
|
20240329,123600,541260440,5800,5800,5800,5800,50
|
|
20240329,123500,540970440,5800,5800,5800,5800,184
|
|
20240329,123400,539903240,5800,5800,5800,5800,585
|
|
20240329,123300,536510240,5800,5800,5800,5800,120
|
|
20240329,123200,535814240,5800,5810,5810,5800,208
|
|
20240329,123100,534606760,5800,5800,5800,5790,6590
|
|
20240329,123000,496397290,5800,5800,5800,5800,183
|
|
20240329,122900,495335890,5790,5790,5790,5790,0
|
|
20240329,122800,495335890,5790,5790,5790,5790,1524
|
|
20240329,122700,486511930,5790,5790,5790,5790,100
|
|
20240329,122600,485932930,5790,5790,5790,5790,168
|
|
20240329,122500,484960210,5780,5790,5790,5780,1312
|
|
20240329,122400,477376730,5790,5790,5790,5790,68
|
|
20240329,122300,476983010,5780,5780,5780,5780,0
|
|
20240329,122200,476983010,5780,5790,5790,5780,286
|
|
20240329,122100,475329240,5780,5780,5780,5780,192
|
|
20240329,122000,474219480,5780,5780,5780,5780,1290
|
|
20240329,121900,466763280,5790,5790,5790,5780,1306
|
|
20240329,121800,459214040,5790,5790,5790,5790,150
|
|
20240329,121700,458345540,5780,5780,5780,5780,20
|
|
20240329,121600,458229940,5790,5790,5790,5790,1058
|
|
20240329,121500,452104120,5800,5800,5800,5800,0
|
|
20240329,121400,452104120,5800,5790,5800,5780,1504
|
|
20240329,121300,443394980,5790,5770,5790,5770,5197
|
|
20240329,121200,413346350,5760,5760,5760,5760,3621
|
|
20240329,121100,392489390,5760,5760,5760,5760,1479
|
|
20240329,121000,383970350,5750,5740,5750,5740,692
|
|
20240329,120900,379993270,5740,5740,5740,5740,338
|
|
20240329,120800,378053150,5730,5730,5730,5730,0
|
|
20240329,120700,378053150,5730,5730,5730,5730,156
|
|
20240329,120600,377159270,5730,5730,5730,5730,90
|
|
20240329,120500,376643570,5730,5730,5730,5730,70
|
|
20240329,120400,376242470,5730,5730,5730,5730,9
|
|
20240329,120300,376190900,5730,5730,5730,5730,148
|
|
20240329,120200,375342860,5730,5730,5730,5730,98
|
|
20240329,120100,374781320,5730,5730,5730,5730,0
|
|
20240329,120000,374781320,5730,5730,5730,5730,80
|
|
20240329,115900,374322920,5730,5730,5730,5730,273
|
|
20240329,115800,372758630,5730,5730,5730,5730,0
|
|
20240329,115700,372758630,5730,5730,5730,5730,1146
|
|
20240329,115600,366192050,5730,5730,5730,5730,1426
|
|
20240329,115500,358021070,5740,5730,5740,5730,244
|
|
20240329,115400,356620520,5740,5740,5740,5740,40
|
|
20240329,115300,356390920,5740,5740,5740,5740,98
|
|
20240329,115200,355828400,5740,5740,5740,5740,113
|
|
20240329,115100,355179780,5740,5740,5740,5740,0
|
|
20240329,115000,355179780,5740,5740,5740,5740,79
|
|
20240329,114900,354726320,5740,5740,5740,5740,0
|
|
20240329,114800,354726320,5740,5740,5740,5740,285
|
|
20240329,114700,353090420,5740,5740,5740,5740,0
|
|
20240329,114600,353090420,5740,5740,5740,5740,1965
|
|
20240329,114500,341811320,5740,5740,5740,5740,0
|
|
20240329,114400,341811320,5740,5740,5740,5740,127
|
|
20240329,114300,341082340,5740,5740,5740,5740,119
|
|
20240329,114200,340399280,5740,5740,5740,5740,0
|
|
20240329,114100,340399280,5740,5740,5740,5740,517
|
|
20240329,114000,337431700,5740,5740,5740,5740,0
|
|
20240329,113900,337431700,5740,5740,5740,5740,129
|
|
20240329,113800,336691240,5730,5730,5730,5730,0
|
|
20240329,113700,336691240,5730,5730,5730,5730,44
|
|
20240329,113600,336439120,5730,5730,5730,5730,224
|
|
20240329,113500,335155600,5730,5730,5730,5730,152
|
|
20240329,113400,334284640,5740,5740,5740,5740,100
|
|
20240329,113300,333710640,5740,5740,5740,5740,146
|
|
20240329,113200,332872600,5740,5740,5740,5740,78
|
|
20240329,113100,332424880,5730,5730,5730,5730,0
|
|
20240329,113000,332424880,5730,5730,5730,5730,0
|
|
20240329,112900,332424880,5730,5730,5730,5730,162
|
|
20240329,112800,331496620,5730,5730,5730,5730,0
|
|
20240329,112700,331496620,5730,5730,5730,5730,80
|
|
20240329,112600,331038220,5730,5730,5730,5730,166
|
|
20240329,112500,330087040,5730,5730,5730,5730,123
|
|
20240329,112400,329382250,5730,5730,5730,5730,0
|
|
20240329,112300,329382250,5730,5730,5730,5730,0
|
|
20240329,112200,329382250,5730,5730,5730,5730,168
|
|
20240329,112100,328419610,5730,5730,5730,5730,0
|
|
20240329,112000,328419610,5730,5730,5730,5730,107
|
|
20240329,111900,327806500,5730,5730,5730,5730,200
|
|
20240329,111800,326660500,5720,5740,5740,5700,1356
|
|
20240329,111700,318926670,5710,5730,5730,5710,2750
|
|
20240329,111600,303210610,5750,5750,5750,5750,2
|
|
20240329,111500,303199110,5730,5760,5760,5730,1324
|
|
20240329,111400,295606110,5760,5760,5760,5760,0
|
|
20240329,111300,295606110,5760,5760,5760,5760,0
|
|
20240329,111200,295606110,5760,5760,5760,5760,0
|
|
20240329,111100,295606110,5760,5770,5770,5760,269
|
|
20240329,111000,294054170,5760,5760,5760,5760,0
|
|
20240329,110900,294054170,5760,5760,5760,5760,0
|
|
20240329,110800,294054170,5760,5750,5760,5750,69
|
|
20240329,110700,293657400,5750,5740,5750,5740,1280
|
|
20240329,110600,286297560,5740,5770,5770,5740,513
|
|
20240329,110500,283346210,5770,5770,5770,5770,50
|
|
20240329,110400,283057710,5760,5760,5760,5760,0
|
|
20240329,110300,283057710,5760,5760,5760,5760,243
|
|
20240329,110200,281658030,5760,5760,5760,5760,162
|
|
20240329,110100,280724910,5760,5760,5760,5760,86
|
|
20240329,110000,280229550,5770,5770,5770,5760,251
|
|
20240329,105900,278781960,5760,5770,5770,5760,114
|
|
20240329,105800,278124560,5760,5760,5760,5760,686
|
|
20240329,105700,274173200,5760,5750,5760,5750,2847
|
|
20240329,105600,257775320,5750,5740,5750,5740,2119
|
|
20240329,105500,245611230,5740,5740,5740,5740,0
|
|
20240329,105400,245611230,5740,5740,5740,5740,62
|
|
20240329,105300,245255350,5730,5730,5730,5730,46
|
|
20240329,105200,244991770,5730,5730,5730,5730,124
|
|
20240329,105100,244281250,5730,5730,5730,5730,100
|
|
20240329,105000,243708250,5730,5730,5730,5730,0
|
|
20240329,104900,243708250,5730,5730,5730,5730,169
|
|
20240329,104800,242739880,5730,5730,5730,5730,380
|
|
20240329,104700,240562480,5730,5730,5730,5730,0
|
|
20240329,104600,240562480,5730,5730,5730,5730,100
|
|
20240329,104500,239989480,5730,5710,5730,5700,312
|
|
20240329,104400,238206970,5700,5700,5700,5700,1250
|
|
20240329,104300,231081970,5700,5720,5720,5700,280
|
|
20240329,104200,229483050,5730,5730,5730,5730,102
|
|
20240329,104100,228898590,5730,5720,5730,5720,247
|
|
20240329,104000,227484180,5730,5730,5730,5730,75
|
|
20240329,103900,227054430,5740,5740,5740,5740,0
|
|
20240329,103800,227054430,5740,5720,5740,5720,3376
|
|
20240329,103700,207726130,5700,5720,5720,5700,189
|
|
20240329,103600,206645590,5710,5710,5710,5710,160
|
|
20240329,103500,205731990,5710,5700,5710,5700,3318
|
|
20240329,103400,186800990,5700,5680,5700,5680,7607
|
|
20240329,103300,143519850,5680,5670,5680,5670,178
|
|
20240329,103200,142509770,5670,5670,5670,5670,0
|
|
20240329,103100,142509770,5670,5670,5670,5670,82
|
|
20240329,103000,142044830,5670,5670,5670,5670,139
|
|
20240329,102900,141256700,5670,5670,5670,5670,0
|
|
20240329,102800,141256700,5670,5660,5670,5660,202
|
|
20240329,102700,140112360,5660,5660,5660,5660,150
|
|
20240329,102600,139263360,5660,5660,5660,5660,158
|
|
20240329,102500,138369080,5650,5650,5650,5650,200
|
|
20240329,102400,137239080,5620,5620,5620,5620,1
|
|
20240329,102300,137233460,5610,5670,5670,5610,1372
|
|
20240329,102200,129505530,5660,5660,5660,5660,0
|
|
20240329,102100,129505530,5660,5660,5660,5660,100
|
|
20240329,102000,128939530,5670,5670,5670,5670,0
|
|
20240329,101900,128939530,5670,5670,5670,5670,272
|
|
20240329,101800,127397290,5660,5660,5660,5660,50
|
|
20240329,101700,127114290,5670,5670,5670,5670,0
|
|
20240329,101600,127114290,5670,5680,5680,5660,86
|
|
20240329,101500,126626750,5670,5680,5680,5670,362
|
|
20240329,101400,124573020,5680,5680,5680,5680,98
|
|
20240329,101300,124016380,5670,5670,5670,5670,0
|
|
20240329,101200,124016380,5670,5670,5670,5670,253
|
|
20240329,101100,122581870,5670,5670,5670,5670,1
|
|
20240329,101000,122576200,5650,5670,5670,5650,27
|
|
20240329,100900,122423630,5660,5650,5660,5650,2109
|
|
20240329,100800,110489600,5650,5650,5650,5650,135
|
|
20240329,100700,109726850,5650,5650,5650,5650,45
|
|
20240329,100600,109472600,5650,5650,5650,5650,0
|
|
20240329,100500,109472600,5650,5650,5650,5650,127
|
|
20240329,100400,108755050,5660,5650,5660,5650,202
|
|
20240329,100300,107612290,5670,5670,5670,5670,2
|
|
20240329,100200,107600950,5660,5670,5670,5660,158
|
|
20240329,100100,106706160,5670,5670,5670,5670,0
|
|
20240329,100000,106706160,5670,5670,5670,5670,134
|
|
20240329,095900,105946380,5670,5670,5670,5670,3
|
|
20240329,095800,105929370,5660,5670,5670,5660,168
|
|
20240329,095700,104977780,5670,5670,5670,5670,154
|
|
20240329,095600,104104600,5680,5670,5680,5670,116
|
|
20240329,095500,103446860,5670,5670,5670,5670,90
|
|
20240329,095400,102936560,5680,5680,5680,5680,50
|
|
20240329,095300,102652560,5680,5670,5680,5670,274
|
|
20240329,095200,101098960,5670,5670,5670,5670,53
|
|
20240329,095100,100798450,5680,5670,5680,5670,2651
|
|
20240329,095000,85741190,5670,5670,5670,5670,2
|
|
20240329,094900,85729850,5670,5670,5670,5670,156
|
|
20240329,094800,84845330,5670,5670,5670,5670,1201
|
|
20240329,094700,78035660,5660,5660,5660,5660,0
|
|
20240329,094600,78035660,5660,5660,5660,5660,763
|
|
20240329,094500,73717080,5640,5640,5640,5640,0
|
|
20240329,094400,73717080,5640,5660,5660,5640,549
|
|
20240329,094300,70619360,5650,5640,5650,5640,627
|
|
20240329,094200,67078460,5640,5630,5640,5620,1154
|
|
20240329,094100,60589890,5630,5630,5630,5630,480
|
|
20240329,094000,57887490,5630,5620,5630,5620,51
|
|
20240329,093900,57600860,5630,5630,5630,5630,82
|
|
20240329,093800,57139200,5630,5620,5630,5620,61
|
|
20240329,093700,56796370,5620,5620,5620,5620,1
|
|
20240329,093600,56790750,5620,5620,5620,5620,112
|
|
20240329,093500,56161310,5620,5620,5620,5620,11
|
|
20240329,093400,56099490,5620,5620,5620,5620,222
|
|
20240329,093300,54851850,5620,5620,5620,5620,50
|
|
20240329,093200,54570850,5620,5620,5620,5620,89
|
|
20240329,093100,54070670,5620,5630,5630,5620,214
|
|
20240329,093000,52866730,5630,5630,5630,5630,1
|
|
20240329,092900,52861100,5630,5630,5630,5630,50
|
|
20240329,092800,52579600,5630,5610,5630,5610,31
|
|
20240329,092700,52405670,5630,5610,5630,5610,144
|
|
20240329,092600,51597800,5610,5610,5610,5610,106
|
|
20240329,092500,51003140,5610,5620,5620,5610,21
|
|
20240329,092400,50885230,5590,5620,5620,5590,762
|
|
20240329,092300,46617630,5630,5630,5630,5630,1
|
|
20240329,092200,46612000,5630,5630,5630,5630,101
|
|
20240329,092100,46043370,5630,5630,5630,5630,1
|
|
20240329,092000,46037740,5630,5630,5630,5630,0
|
|
20240329,091900,46037740,5630,5630,5630,5630,0
|
|
20240329,091800,46037740,5630,5640,5640,5630,21
|
|
20240329,091700,45919310,5640,5640,5640,5640,0
|
|
20240329,091600,45919310,5640,5640,5640,5640,1
|
|
20240329,091500,45913670,5600,5630,5640,5600,1209
|
|
20240329,091400,39133370,5640,5640,5640,5640,40
|
|
20240329,091300,38907770,5640,5640,5640,5640,103
|
|
20240329,091200,38326850,5640,5640,5640,5640,8
|
|
20240329,091100,38281730,5630,5630,5630,5630,0
|
|
20240329,091000,38281730,5630,5640,5640,5630,1170
|
|
20240329,090900,31694370,5650,5650,5650,5650,43
|
|
20240329,090800,31451420,5650,5650,5650,5650,0
|
|
20240329,090700,31451420,5650,5660,5660,5640,1850
|
|
20240329,090600,21010950,5670,5670,5670,5670,0
|
|
20240329,090500,21010950,5670,5670,5670,5670,1
|
|
20240329,090400,21005280,5660,5660,5660,5660,200
|
|
20240329,090300,19873280,5670,5660,5670,5650,542
|
|
20240329,090200,16808460,5680,5650,5680,5650,748
|
|
20240329,090100,12576950,5650,5650,5660,5650,1725
|
|
20240329,090000,2830650,5650,5650,5650,5650,501
|