693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,203000,150209610,3530,3530,3530,3530,3130
|
|
20240320,202900,150209610,3530,3530,3530,3530,0
|
|
20240320,202800,150209610,3530,3530,3530,3530,0
|
|
20240320,202700,150209610,3530,3530,3530,3530,0
|
|
20240320,202600,150209610,3530,3530,3530,3530,0
|
|
20240320,202500,150209610,3530,3530,3530,3530,0
|
|
20240320,202400,150209610,3530,3530,3530,3530,0
|
|
20240320,202300,150209610,3530,3530,3530,3530,0
|
|
20240320,202200,150209610,3530,3530,3530,3530,0
|
|
20240320,202100,150209610,3530,3530,3530,3530,0
|
|
20240320,202000,150209610,3530,3530,3530,3530,0
|
|
20240320,201900,150209610,3530,3530,3530,3530,0
|
|
20240320,201800,150209610,3530,3530,3530,3530,0
|
|
20240320,201700,150209610,3530,3530,3530,3530,0
|
|
20240320,201600,150209610,3530,3530,3530,3530,0
|
|
20240320,201500,150209610,3530,3530,3530,3530,0
|
|
20240320,201400,150209610,3530,3530,3530,3530,0
|
|
20240320,201300,150209610,3530,3530,3530,3530,0
|
|
20240320,201200,150209610,3530,3530,3530,3530,0
|
|
20240320,201100,150209610,3530,3530,3530,3530,0
|
|
20240320,201000,150209610,3530,3530,3530,3530,0
|
|
20240320,200900,150209610,3530,3530,3530,3530,0
|
|
20240320,200800,150209610,3530,3530,3530,3530,0
|
|
20240320,200700,150209610,3530,3530,3530,3530,0
|
|
20240320,200600,150209610,3530,3530,3530,3530,0
|
|
20240320,200500,150209610,3530,3530,3530,3530,0
|
|
20240320,200400,150209610,3530,3530,3530,3530,0
|
|
20240320,200300,150209610,3530,3530,3530,3530,0
|
|
20240320,200200,150209610,3530,3530,3530,3530,0
|
|
20240320,200100,150209610,3530,3530,3530,3530,0
|
|
20240320,200000,150209610,3530,3530,3530,3530,3130
|
|
20240320,195900,150209610,3530,3530,3530,3530,0
|
|
20240320,195800,150209610,3530,3530,3530,3530,0
|
|
20240320,195700,150209610,3530,3530,3530,3530,0
|
|
20240320,195600,150209610,3530,3530,3530,3530,0
|
|
20240320,195500,150209610,3530,3530,3530,3530,0
|
|
20240320,195400,150209610,3530,3530,3530,3530,0
|
|
20240320,195300,150209610,3530,3530,3530,3530,0
|
|
20240320,195200,150209610,3530,3530,3530,3530,0
|
|
20240320,195100,150209610,3530,3530,3530,3530,0
|
|
20240320,195000,150209610,3530,3530,3530,3530,0
|
|
20240320,194900,150209610,3530,3530,3530,3530,0
|
|
20240320,194800,150209610,3530,3530,3530,3530,0
|
|
20240320,194700,150209610,3530,3530,3530,3530,0
|
|
20240320,194600,150209610,3530,3530,3530,3530,0
|
|
20240320,194500,150209610,3530,3530,3530,3530,0
|
|
20240320,194400,150209610,3530,3530,3530,3530,0
|
|
20240320,194300,150209610,3530,3530,3530,3530,0
|
|
20240320,194200,150209610,3530,3530,3530,3530,0
|
|
20240320,194100,150209610,3530,3530,3530,3530,0
|
|
20240320,194000,150209610,3530,3530,3530,3530,0
|
|
20240320,193900,150209610,3530,3530,3530,3530,0
|
|
20240320,193800,150209610,3530,3530,3530,3530,0
|
|
20240320,193700,150209610,3530,3530,3530,3530,0
|
|
20240320,193600,150209610,3530,3530,3530,3530,0
|
|
20240320,193500,150209610,3530,3530,3530,3530,0
|
|
20240320,193400,150209610,3530,3530,3530,3530,0
|
|
20240320,193300,150209610,3530,3530,3530,3530,0
|
|
20240320,193200,150209610,3530,3530,3530,3530,0
|
|
20240320,193100,150209610,3530,3530,3530,3530,0
|
|
20240320,193000,150209610,3530,3530,3530,3530,3130
|
|
20240320,192900,150209610,3530,3530,3530,3530,0
|
|
20240320,192800,150209610,3530,3530,3530,3530,0
|
|
20240320,192700,150209610,3530,3530,3530,3530,0
|
|
20240320,192600,150209610,3530,3530,3530,3530,0
|
|
20240320,192500,150209610,3530,3530,3530,3530,0
|
|
20240320,192400,150209610,3530,3530,3530,3530,0
|
|
20240320,192300,150209610,3530,3530,3530,3530,0
|
|
20240320,192200,150209610,3530,3530,3530,3530,0
|
|
20240320,192100,150209610,3530,3530,3530,3530,0
|
|
20240320,192000,150209610,3530,3530,3530,3530,0
|
|
20240320,191900,150209610,3530,3530,3530,3530,0
|
|
20240320,191800,150209610,3530,3530,3530,3530,0
|
|
20240320,191700,150209610,3530,3530,3530,3530,0
|
|
20240320,191600,150209610,3530,3530,3530,3530,0
|
|
20240320,191500,150209610,3530,3530,3530,3530,0
|
|
20240320,191400,150209610,3530,3530,3530,3530,0
|
|
20240320,191300,150209610,3530,3530,3530,3530,0
|
|
20240320,191200,150209610,3530,3530,3530,3530,0
|
|
20240320,191100,150209610,3530,3530,3530,3530,0
|
|
20240320,191000,150209610,3530,3530,3530,3530,0
|
|
20240320,190900,150209610,3530,3530,3530,3530,0
|
|
20240320,190800,150209610,3530,3530,3530,3530,0
|
|
20240320,190700,150209610,3530,3530,3530,3530,0
|
|
20240320,190600,150209610,3530,3530,3530,3530,0
|
|
20240320,190500,150209610,3530,3530,3530,3530,0
|
|
20240320,190400,150209610,3530,3530,3530,3530,0
|
|
20240320,190300,150209610,3530,3530,3530,3530,0
|
|
20240320,190200,150209610,3530,3530,3530,3530,0
|
|
20240320,190100,150209610,3530,3530,3530,3530,0
|
|
20240320,190000,150209610,3530,3530,3530,3530,3130
|
|
20240320,185900,150209610,3530,3530,3530,3530,0
|
|
20240320,185800,150209610,3530,3530,3530,3530,0
|
|
20240320,185700,150209610,3530,3530,3530,3530,0
|
|
20240320,185600,150209610,3530,3530,3530,3530,0
|
|
20240320,185500,150209610,3530,3530,3530,3530,0
|
|
20240320,185400,150209610,3530,3530,3530,3530,0
|
|
20240320,185300,150209610,3530,3530,3530,3530,0
|
|
20240320,185200,150209610,3530,3530,3530,3530,0
|
|
20240320,185100,150209610,3530,3530,3530,3530,0
|
|
20240320,185000,150209610,3530,3530,3530,3530,0
|
|
20240320,184900,150209610,3530,3530,3530,3530,0
|
|
20240320,184800,150209610,3530,3530,3530,3530,0
|
|
20240320,184700,150209610,3530,3530,3530,3530,0
|
|
20240320,184600,150209610,3530,3530,3530,3530,0
|
|
20240320,184500,150209610,3530,3530,3530,3530,0
|
|
20240320,184400,150209610,3530,3530,3530,3530,0
|
|
20240320,184300,150209610,3530,3530,3530,3530,0
|
|
20240320,184200,150209610,3530,3530,3530,3530,0
|
|
20240320,184100,150209610,3530,3530,3530,3530,0
|
|
20240320,184000,150209610,3530,3530,3530,3530,0
|
|
20240320,183900,150209610,3530,3530,3530,3530,0
|
|
20240320,183800,150209610,3530,3530,3530,3530,0
|
|
20240320,183700,150209610,3530,3530,3530,3530,0
|
|
20240320,183600,150209610,3530,3530,3530,3530,0
|
|
20240320,183500,150209610,3530,3530,3530,3530,0
|
|
20240320,183400,150209610,3530,3530,3530,3530,0
|
|
20240320,183300,150209610,3530,3530,3530,3530,0
|
|
20240320,183200,150209610,3530,3530,3530,3530,0
|
|
20240320,183100,150209610,3530,3530,3530,3530,0
|
|
20240320,183000,150209610,3530,3530,3530,3530,3130
|
|
20240320,182900,150209610,3530,3530,3530,3530,0
|
|
20240320,182800,150209610,3530,3530,3530,3530,0
|
|
20240320,182700,150209610,3530,3530,3530,3530,0
|
|
20240320,182600,150209610,3530,3530,3530,3530,0
|
|
20240320,182500,150209610,3530,3530,3530,3530,0
|
|
20240320,182400,150209610,3530,3530,3530,3530,0
|
|
20240320,182300,150209610,3530,3530,3530,3530,0
|
|
20240320,182200,150209610,3530,3530,3530,3530,0
|
|
20240320,182100,150209610,3530,3530,3530,3530,0
|
|
20240320,182000,150209610,3530,3530,3530,3530,0
|
|
20240320,181900,150209610,3530,3530,3530,3530,0
|
|
20240320,181800,150209610,3530,3530,3530,3530,0
|
|
20240320,181700,150209610,3530,3530,3530,3530,0
|
|
20240320,181600,150209610,3530,3530,3530,3530,0
|
|
20240320,181500,150209610,3530,3530,3530,3530,0
|
|
20240320,181400,150209610,3530,3530,3530,3530,0
|
|
20240320,181300,150209610,3530,3530,3530,3530,0
|
|
20240320,181200,150209610,3530,3530,3530,3530,0
|
|
20240320,181100,150209610,3530,3530,3530,3530,0
|
|
20240320,181000,150209610,3530,3530,3530,3530,0
|
|
20240320,180900,150209610,3530,3530,3530,3530,0
|
|
20240320,180800,150209610,3530,3530,3530,3530,0
|
|
20240320,180700,150209610,3530,3530,3530,3530,0
|
|
20240320,180600,150209610,3530,3530,3530,3530,0
|
|
20240320,180500,150209610,3530,3530,3530,3530,0
|
|
20240320,180400,150209610,3530,3530,3530,3530,0
|
|
20240320,180300,150209610,3530,3530,3530,3530,0
|
|
20240320,180200,150209610,3530,3530,3530,3530,0
|
|
20240320,180100,150209610,3530,3530,3530,3530,0
|
|
20240320,180000,150209610,3530,3530,3530,3530,3130
|
|
20240320,175900,150209610,3530,3530,3530,3530,0
|
|
20240320,175800,150209610,3530,3530,3530,3530,0
|
|
20240320,175700,150209610,3530,3530,3530,3530,0
|
|
20240320,175600,150209610,3530,3530,3530,3530,0
|
|
20240320,175500,150209610,3530,3530,3530,3530,0
|
|
20240320,175400,150209610,3530,3530,3530,3530,0
|
|
20240320,175300,150209610,3530,3530,3530,3530,0
|
|
20240320,175200,150209610,3530,3530,3530,3530,0
|
|
20240320,175100,150209610,3530,3530,3530,3530,0
|
|
20240320,175000,150209610,3530,3530,3530,3530,0
|
|
20240320,174900,150209610,3530,3530,3530,3530,0
|
|
20240320,174800,150209610,3530,3530,3530,3530,0
|
|
20240320,174700,150209610,3530,3530,3530,3530,0
|
|
20240320,174600,150209610,3530,3530,3530,3530,0
|
|
20240320,174500,150209610,3530,3530,3530,3530,0
|
|
20240320,174400,150209610,3530,3530,3530,3530,0
|
|
20240320,174300,150209610,3530,3530,3530,3530,0
|
|
20240320,174200,150209610,3530,3530,3530,3530,0
|
|
20240320,174100,150209610,3530,3530,3530,3530,0
|
|
20240320,174000,150209610,3530,3530,3530,3530,0
|
|
20240320,173900,150209610,3530,3530,3530,3530,0
|
|
20240320,173800,150209610,3530,3530,3530,3530,0
|
|
20240320,173700,150209610,3530,3530,3530,3530,0
|
|
20240320,173600,150209610,3530,3530,3530,3530,0
|
|
20240320,173500,150209610,3530,3530,3530,3530,0
|
|
20240320,173400,150209610,3530,3530,3530,3530,0
|
|
20240320,173300,150209610,3530,3530,3530,3530,0
|
|
20240320,173200,150209610,3530,3530,3530,3530,0
|
|
20240320,173100,150209610,3530,3530,3530,3530,0
|
|
20240320,173000,150209610,3530,3530,3530,3530,3130
|
|
20240320,172900,150209610,3530,3530,3530,3530,0
|
|
20240320,172800,150209610,3530,3530,3530,3530,0
|
|
20240320,172700,150209610,3530,3530,3530,3530,0
|
|
20240320,172600,150209610,3530,3530,3530,3530,0
|
|
20240320,172500,150209610,3530,3530,3530,3530,0
|
|
20240320,172400,150209610,3530,3530,3530,3530,0
|
|
20240320,172300,150209610,3530,3530,3530,3530,0
|
|
20240320,172200,150209610,3530,3530,3530,3530,0
|
|
20240320,172100,150209610,3530,3530,3530,3530,0
|
|
20240320,172000,150209610,3530,3530,3530,3530,0
|
|
20240320,171900,150209610,3530,3530,3530,3530,0
|
|
20240320,171800,150209610,3530,3530,3530,3530,0
|
|
20240320,171700,150209610,3530,3530,3530,3530,0
|
|
20240320,171600,150209610,3530,3530,3530,3530,0
|
|
20240320,171500,150209610,3530,3530,3530,3530,0
|
|
20240320,171400,150209610,3530,3530,3530,3530,0
|
|
20240320,171300,150209610,3530,3530,3530,3530,0
|
|
20240320,171200,150209610,3530,3530,3530,3530,0
|
|
20240320,171100,150209610,3530,3530,3530,3530,0
|
|
20240320,171000,150209610,3530,3530,3530,3530,0
|
|
20240320,170900,150209610,3530,3530,3530,3530,0
|
|
20240320,170800,150209610,3530,3530,3530,3530,0
|
|
20240320,170700,150209610,3530,3530,3530,3530,0
|
|
20240320,170600,150209610,3530,3530,3530,3530,0
|
|
20240320,170500,150209610,3530,3530,3530,3530,0
|
|
20240320,170400,150209610,3530,3530,3530,3530,0
|
|
20240320,170300,150209610,3530,3530,3530,3530,0
|
|
20240320,170200,150209610,3530,3530,3530,3530,0
|
|
20240320,170100,150209610,3530,3530,3530,3530,0
|
|
20240320,170000,150209610,3530,3530,3530,3530,3130
|
|
20240320,165900,150209610,3530,3530,3530,3530,0
|
|
20240320,165800,150209610,3530,3530,3530,3530,0
|
|
20240320,165700,150209610,3530,3530,3530,3530,0
|
|
20240320,165600,150209610,3530,3530,3530,3530,0
|
|
20240320,165500,150209610,3530,3530,3530,3530,0
|
|
20240320,165400,150209610,3530,3530,3530,3530,0
|
|
20240320,165300,150209610,3530,3530,3530,3530,0
|
|
20240320,165200,150209610,3530,3530,3530,3530,0
|
|
20240320,165100,150209610,3530,3530,3530,3530,0
|
|
20240320,165000,150209610,3530,3530,3530,3530,0
|
|
20240320,164900,150209610,3530,3530,3530,3530,0
|
|
20240320,164800,150209610,3530,3530,3530,3530,0
|
|
20240320,164700,150209610,3530,3530,3530,3530,0
|
|
20240320,164600,150209610,3530,3530,3530,3530,0
|
|
20240320,164500,150209610,3530,3530,3530,3530,0
|
|
20240320,164400,150209610,3530,3530,3530,3530,0
|
|
20240320,164300,150209610,3530,3530,3530,3530,0
|
|
20240320,164200,150209610,3530,3530,3530,3530,0
|
|
20240320,164100,150209610,3530,3530,3530,3530,0
|
|
20240320,164000,150209610,3530,3530,3530,3530,0
|
|
20240320,163900,150209610,3530,3530,3530,3530,0
|
|
20240320,163800,150209610,3530,3530,3530,3530,0
|
|
20240320,163700,150209610,3530,3530,3530,3530,0
|
|
20240320,163600,150209610,3530,3530,3530,3530,0
|
|
20240320,163500,150209610,3530,3530,3530,3530,0
|
|
20240320,163400,150209610,3530,3530,3530,3530,0
|
|
20240320,163300,150209610,3530,3530,3530,3530,0
|
|
20240320,163200,150209610,3530,3530,3530,3530,0
|
|
20240320,163100,150209610,3530,3530,3530,3530,0
|
|
20240320,163000,150209610,3530,3530,3530,3530,3130
|
|
20240320,162900,150209610,3530,3530,3530,3530,0
|
|
20240320,162800,150209610,3530,3530,3530,3530,0
|
|
20240320,162700,150209610,3530,3530,3530,3530,0
|
|
20240320,162600,150209610,3530,3530,3530,3530,0
|
|
20240320,162500,150209610,3530,3530,3530,3530,0
|
|
20240320,162400,150209610,3530,3530,3530,3530,0
|
|
20240320,162300,150209610,3530,3530,3530,3530,0
|
|
20240320,162200,150209610,3530,3530,3530,3530,0
|
|
20240320,162100,150209610,3530,3530,3530,3530,0
|
|
20240320,162000,150209610,3530,3530,3530,3530,0
|
|
20240320,161900,150209610,3530,3530,3530,3530,0
|
|
20240320,161800,150209610,3530,3530,3530,3530,0
|
|
20240320,161700,150209610,3530,3530,3530,3530,0
|
|
20240320,161600,150209610,3530,3530,3530,3530,0
|
|
20240320,161500,150209610,3530,3530,3530,3530,0
|
|
20240320,161400,150209610,3530,3530,3530,3530,0
|
|
20240320,161300,150209610,3530,3530,3530,3530,0
|
|
20240320,161200,150209610,3530,3530,3530,3530,0
|
|
20240320,161100,150209610,3530,3530,3530,3530,0
|
|
20240320,161000,150209610,3530,3530,3530,3530,0
|
|
20240320,160900,150209610,3530,3530,3530,3530,0
|
|
20240320,160800,150209610,3530,3530,3530,3530,0
|
|
20240320,160700,150209610,3530,3530,3530,3530,0
|
|
20240320,160600,150209610,3530,3530,3530,3530,0
|
|
20240320,160500,150209610,3530,3530,3530,3530,0
|
|
20240320,160400,150209610,3530,3530,3530,3530,0
|
|
20240320,160300,150209610,3530,3530,3530,3530,0
|
|
20240320,160200,150209610,3530,3530,3530,3530,0
|
|
20240320,160100,150209610,3530,3530,3530,3530,0
|
|
20240320,160000,150209610,3530,3530,3530,3530,3130
|
|
20240320,155900,150209610,3530,3530,3530,3530,0
|
|
20240320,155800,150209610,3530,3530,3530,3530,0
|
|
20240320,155700,150209610,3530,3530,3530,3530,0
|
|
20240320,155600,150209610,3530,3530,3530,3530,0
|
|
20240320,155500,150209610,3530,3530,3530,3530,0
|
|
20240320,155400,150209610,3530,3530,3530,3530,0
|
|
20240320,155300,150209610,3530,3530,3530,3530,0
|
|
20240320,155200,150209610,3530,3530,3530,3530,0
|
|
20240320,155100,150209610,3530,3530,3530,3530,0
|
|
20240320,155000,150209610,3530,3530,3530,3530,0
|
|
20240320,154900,150209610,3530,3530,3530,3530,0
|
|
20240320,154800,150209610,3530,3530,3530,3530,0
|
|
20240320,154700,150209610,3530,3530,3530,3530,0
|
|
20240320,154600,150209610,3530,3530,3530,3530,0
|
|
20240320,154500,150209610,3530,3530,3530,3530,0
|
|
20240320,154400,150209610,3530,3530,3530,3530,0
|
|
20240320,154300,150209610,3530,3530,3530,3530,0
|
|
20240320,154200,150209610,3530,3530,3530,3530,0
|
|
20240320,154100,150209610,3530,3530,3530,3530,0
|
|
20240320,154000,150209610,3530,3530,3530,3530,0
|
|
20240320,153900,150209610,3530,3530,3530,3530,0
|
|
20240320,153800,150209610,3530,3530,3530,3530,0
|
|
20240320,153700,150209610,3530,3530,3530,3530,0
|
|
20240320,153600,150209610,3530,3530,3530,3530,0
|
|
20240320,153500,150209610,3530,3530,3530,3530,0
|
|
20240320,153400,150209610,3530,3530,3530,3530,0
|
|
20240320,153300,150209610,3530,3530,3530,3530,0
|
|
20240320,153200,150209610,3530,3530,3530,3530,0
|
|
20240320,153100,150209610,3530,3530,3530,3530,0
|
|
20240320,153000,150209610,3530,3530,3530,3530,6260
|
|
20240320,152900,139160710,3535,3535,3535,3535,0
|
|
20240320,152800,139160710,3535,3535,3535,3535,0
|
|
20240320,152700,139160710,3535,3535,3535,3535,0
|
|
20240320,152600,139160710,3535,3535,3535,3535,0
|
|
20240320,152500,139160710,3535,3535,3535,3535,0
|
|
20240320,152400,139160710,3535,3535,3535,3535,0
|
|
20240320,152300,139160710,3535,3535,3535,3535,0
|
|
20240320,152200,139160710,3535,3535,3535,3535,0
|
|
20240320,152100,139160710,3535,3535,3535,3535,0
|
|
20240320,152000,139160710,3535,3535,3535,3535,0
|
|
20240320,151900,139160710,3535,3535,3535,3535,60
|
|
20240320,151800,138948610,3535,3535,3535,3535,57
|
|
20240320,151700,138747115,3535,3530,3535,3530,152
|
|
20240320,151600,138210155,3530,3530,3530,3530,125
|
|
20240320,151500,137768905,3535,3535,3535,3535,1
|
|
20240320,151400,137765370,3535,3535,3535,3535,0
|
|
20240320,151300,137765370,3535,3535,3535,3535,80
|
|
20240320,151200,137482570,3540,3540,3540,3540,0
|
|
20240320,151100,137482570,3540,3540,3540,3540,0
|
|
20240320,151000,137482570,3540,3540,3540,3540,1
|
|
20240320,150900,137479030,3540,3540,3540,3540,0
|
|
20240320,150800,137479030,3540,3540,3540,3540,0
|
|
20240320,150700,137479030,3540,3540,3540,3540,0
|
|
20240320,150600,137479030,3540,3540,3540,3540,0
|
|
20240320,150500,137479030,3540,3530,3540,3530,95
|
|
20240320,150400,137143670,3540,3540,3540,3540,0
|
|
20240320,150300,137143670,3540,3540,3540,3540,0
|
|
20240320,150200,137143670,3540,3540,3540,3540,0
|
|
20240320,150100,137143670,3540,3540,3540,3540,16
|
|
20240320,150000,137087030,3545,3535,3545,3530,127
|
|
20240320,145900,136638290,3540,3545,3545,3540,242
|
|
20240320,145800,135781595,3540,3540,3540,3540,26
|
|
20240320,145700,135689555,3545,3525,3545,3525,452
|
|
20240320,145600,134093340,3530,3525,3530,3525,308
|
|
20240320,145500,133007100,3520,3525,3525,3520,23
|
|
20240320,145400,132926130,3520,3520,3520,3520,113
|
|
20240320,145300,132528370,3525,3520,3525,3520,26
|
|
20240320,145200,132436845,3525,3520,3525,3520,9
|
|
20240320,145100,132405155,3520,3520,3520,3520,464
|
|
20240320,145000,130771875,3515,3520,3520,3515,24
|
|
20240320,144900,130687510,3515,3515,3515,3515,110
|
|
20240320,144800,130300860,3515,3515,3515,3515,0
|
|
20240320,144700,130300860,3515,3515,3515,3515,21
|
|
20240320,144600,130227045,3515,3515,3515,3515,464
|
|
20240320,144500,128596085,3520,3515,3520,3515,19
|
|
20240320,144400,128529295,3515,3515,3515,3515,69
|
|
20240320,144300,128286760,3510,3515,3515,3510,45
|
|
20240320,144200,128128695,3515,3515,3515,3515,20
|
|
20240320,144100,128058395,3515,3510,3515,3510,192
|
|
20240320,144000,127384090,3515,3515,3520,3515,128
|
|
20240320,143900,126934165,3510,3510,3510,3510,23
|
|
20240320,143800,126853435,3510,3510,3510,3510,110
|
|
20240320,143700,126467335,3510,3510,3510,3510,18
|
|
20240320,143600,126404155,3510,3510,3510,3510,23
|
|
20240320,143500,126323425,3510,3515,3515,3505,440
|
|
20240320,143400,124777365,3510,3510,3510,3510,24
|
|
20240320,143300,124693125,3510,3510,3510,3510,111
|
|
20240320,143200,124303515,3520,3520,3520,3520,0
|
|
20240320,143100,124303515,3520,3520,3520,3520,0
|
|
20240320,143000,124303515,3520,3505,3520,3505,588
|
|
20240320,142900,122237915,3505,3505,3505,3505,22
|
|
20240320,142800,122160805,3505,3505,3505,3505,0
|
|
20240320,142700,122160805,3505,3510,3510,3505,130
|
|
20240320,142600,121705045,3510,3505,3510,3505,23
|
|
20240320,142500,121624425,3510,3505,3510,3505,25
|
|
20240320,142400,121536795,3505,3505,3505,3505,93
|
|
20240320,142300,121210830,3505,3505,3505,3505,19
|
|
20240320,142200,121144235,3505,3510,3510,3505,72
|
|
20240320,142100,120891615,3510,3510,3510,3510,21
|
|
20240320,142000,120817905,3510,3510,3510,3510,128
|
|
20240320,141900,120368625,3505,3505,3505,3505,112
|
|
20240320,141800,119976065,3505,3505,3505,3505,1024
|
|
20240320,141700,116386945,3505,3505,3505,3505,21
|
|
20240320,141600,116313340,3510,3510,3510,3505,98
|
|
20240320,141500,115969820,3505,3510,3510,3505,26
|
|
20240320,141400,115878675,3505,3505,3505,3505,117
|
|
20240320,141300,115468590,3505,3505,3505,3505,23
|
|
20240320,141200,115387975,3510,3510,3510,3510,182
|
|
20240320,141100,114749155,3510,3510,3515,3510,113
|
|
20240320,141000,114352520,3515,3515,3515,3510,22
|
|
20240320,140900,114275290,3510,3510,3510,3510,19
|
|
20240320,140800,114208600,3510,3510,3510,3510,93
|
|
20240320,140700,113882170,3510,3515,3515,3510,24
|
|
20240320,140600,113797925,3510,3510,3510,3510,115
|
|
20240320,140500,113394275,3510,3505,3510,3505,279
|
|
20240320,140400,112415105,3510,3510,3510,3505,993
|
|
20240320,140300,108930850,3510,3510,3515,3510,513
|
|
20240320,140200,107130215,3515,3515,3515,3510,740
|
|
20240320,140100,104529240,3520,3515,3520,3515,50
|
|
20240320,140000,104353370,3515,3520,3520,3515,141
|
|
20240320,135900,103857750,3515,3520,3520,3515,216
|
|
20240320,135800,103097600,3525,3520,3525,3520,119
|
|
20240320,135700,102678700,3525,3525,3530,3525,1414
|
|
20240320,135600,97693840,3530,3530,3530,3530,1243
|
|
20240320,135500,93306050,3530,3535,3545,3530,119
|
|
20240320,135400,92885465,3530,3530,3530,3530,22
|
|
20240320,135300,92807805,3530,3530,3530,3530,68
|
|
20240320,135200,92567765,3535,3540,3540,3535,38
|
|
20240320,135100,92433430,3535,3535,3535,3535,19
|
|
20240320,135000,92366265,3545,3535,3545,3535,25
|
|
20240320,134900,92277880,3535,3535,3535,3535,68
|
|
20240320,134800,92037500,3545,3535,3545,3535,5
|
|
20240320,134700,92019800,3530,3530,3530,3530,115
|
|
20240320,134600,91613850,3530,3530,3530,3530,36
|
|
20240320,134500,91486770,3535,3535,3535,3535,1
|
|
20240320,134400,91483235,3530,3530,3530,3530,115
|
|
20240320,134300,91077285,3530,3530,3530,3530,22
|
|
20240320,134200,90999625,3530,3530,3530,3530,93
|
|
20240320,134100,90671335,3530,3535,3535,3530,113
|
|
20240320,134000,90272345,3535,3540,3540,3535,131
|
|
20240320,133900,89809255,3535,3535,3535,3535,127
|
|
20240320,133800,89360310,3535,3535,3540,3535,138
|
|
20240320,133700,88872465,3540,3540,3540,3540,2
|
|
20240320,133600,88865385,3535,3535,3535,3535,111
|
|
20240320,133500,88473000,3545,3545,3545,3545,1
|
|
20240320,133400,88469455,3535,3530,3535,3530,106
|
|
20240320,133300,88094840,3535,3545,3545,3535,7
|
|
20240320,133200,88070075,3555,3555,3555,3555,0
|
|
20240320,133100,88070075,3555,3545,3555,3540,197
|
|
20240320,133000,87371805,3545,3540,3545,3540,65
|
|
20240320,132900,87141695,3540,3535,3540,3535,36
|
|
20240320,132800,87014310,3530,3530,3530,3530,123
|
|
20240320,132700,86580120,3530,3530,3530,3530,24
|
|
20240320,132600,86495400,3530,3530,3530,3530,85
|
|
20240320,132500,86195350,3535,3535,3535,3535,82
|
|
20240320,132400,85905480,3535,3535,3535,3535,0
|
|
20240320,132300,85905480,3535,3530,3535,3530,162
|
|
20240320,132200,85333380,3535,3530,3535,3530,21
|
|
20240320,132100,85259240,3530,3530,3530,3530,158
|
|
20240320,132000,84701500,3530,3530,3530,3530,114
|
|
20240320,131900,84299080,3530,3530,3530,3530,0
|
|
20240320,131800,84299080,3530,3530,3530,3530,47
|
|
20240320,131700,84133170,3530,3550,3550,3530,93
|
|
20240320,131600,83804860,3560,3530,3570,3525,1017
|
|
20240320,131500,80199750,3535,3535,3535,3535,0
|
|
20240320,131400,80199750,3535,3530,3575,3530,138
|
|
20240320,131300,79712210,3535,3535,3535,3535,23
|
|
20240320,131200,79630905,3530,3530,3530,3525,116
|
|
20240320,131100,79221545,3530,3530,3530,3530,0
|
|
20240320,131000,79221545,3530,3530,3530,3525,109
|
|
20240320,130900,78837055,3530,3530,3530,3530,43
|
|
20240320,130800,78685265,3530,3530,3530,3530,18
|
|
20240320,130700,78621725,3545,3540,3545,3540,2
|
|
20240320,130600,78614640,3530,3530,3530,3530,199
|
|
20240320,130500,77912170,3535,3535,3535,3535,1
|
|
20240320,130400,77908635,3530,3530,3535,3530,205
|
|
20240320,130300,77184980,3535,3530,3535,3530,21
|
|
20240320,130200,77110845,3530,3530,3530,3530,18
|
|
20240320,130100,77047305,3535,3535,3535,3535,4
|
|
20240320,130000,77033165,3545,3540,3545,3540,24
|
|
20240320,125900,76948185,3550,3550,3550,3550,0
|
|
20240320,125800,76948185,3550,3545,3580,3545,124
|
|
20240320,125700,76508010,3545,3540,3545,3540,6
|
|
20240320,125600,76486745,3550,3525,3550,3525,156
|
|
20240320,125500,75936245,3525,3525,3525,3525,19
|
|
20240320,125400,75869270,3530,3525,3530,3525,31
|
|
20240320,125300,75759950,3525,3525,3525,3525,93
|
|
20240320,125200,75432125,3525,3525,3525,3525,23
|
|
20240320,125100,75351050,3525,3525,3525,3525,22
|
|
20240320,125000,75273500,3525,3525,3525,3525,112
|
|
20240320,124900,74878700,3530,3530,3530,3530,2
|
|
20240320,124800,74871640,3525,3525,3525,3525,116
|
|
20240320,124700,74462740,3530,3530,3530,3530,0
|
|
20240320,124600,74462740,3530,3525,3530,3525,37
|
|
20240320,124500,74332240,3525,3525,3525,3525,92
|
|
20240320,124400,74007940,3525,3530,3530,3525,26
|
|
20240320,124300,73916265,3525,3525,3525,3525,21
|
|
20240320,124200,73842240,3525,3525,3525,3525,114
|
|
20240320,124100,73440390,3525,3525,3525,3525,83
|
|
20240320,124000,73147815,3525,3525,3525,3525,21
|
|
20240320,123900,73073790,3525,3530,3530,3525,99
|
|
20240320,123800,72724780,3530,3530,3530,3530,0
|
|
20240320,123700,72724780,3530,3530,3535,3525,130
|
|
20240320,123600,72266340,3530,3525,3530,3525,45
|
|
20240320,123500,72107590,3525,3525,3525,3525,18
|
|
20240320,123400,72044140,3530,3530,3530,3530,75
|
|
20240320,123300,71779390,3525,3525,3525,3525,20
|
|
20240320,123200,71708890,3535,3530,3535,3525,447
|
|
20240320,123100,70133110,3530,3535,3535,3530,112
|
|
20240320,123000,69737745,3525,3530,3530,3525,340
|
|
20240320,122900,68538370,3530,3530,3530,3530,114
|
|
20240320,122800,68135950,3530,3530,3530,3530,20
|
|
20240320,122700,68065350,3530,3530,3530,3530,20
|
|
20240320,122600,67994750,3530,3530,3530,3530,93
|
|
20240320,122500,67666460,3530,3530,3530,3530,18
|
|
20240320,122400,67602920,3535,3535,3535,3535,53
|
|
20240320,122300,67415565,3535,3535,3535,3535,39
|
|
20240320,122200,67277700,3550,3535,3550,3535,7
|
|
20240320,122100,67252905,3530,3530,3530,3530,112
|
|
20240320,122000,66857545,3530,3530,3530,3525,28
|
|
20240320,121900,66758810,3525,3530,3530,3525,69
|
|
20240320,121800,66515335,3525,3525,3525,3525,92
|
|
20240320,121700,66191035,3525,3525,3530,3525,23
|
|
20240320,121600,66109955,3525,3525,3525,3525,22
|
|
20240320,121500,66032405,3530,3530,3530,3530,62
|
|
20240320,121400,65813545,3530,3535,3535,3530,2
|
|
20240320,121300,65806480,3530,3525,3530,3525,215
|
|
20240320,121200,65048380,3530,3530,3530,3530,1
|
|
20240320,121100,65044850,3525,3525,3525,3525,659
|
|
20240320,121000,62721875,3525,3525,3525,3525,93
|
|
20240320,120900,62394050,3525,3530,3530,3525,737
|
|
20240320,120800,59792750,3530,3530,3530,3530,38
|
|
20240320,120700,59658610,3535,3535,3535,3535,36
|
|
20240320,120600,59531350,3535,3540,3540,3535,2
|
|
20240320,120500,59524275,3535,3540,3540,3535,30
|
|
20240320,120400,59418175,3535,3535,3535,3535,113
|
|
20240320,120300,59018720,3540,3535,3540,3535,27
|
|
20240320,120200,58923245,3535,3535,3535,3535,92
|
|
20240320,120100,58598025,3535,3535,3535,3535,22
|
|
20240320,120000,58520255,3535,3535,3535,3535,18
|
|
20240320,115900,58456625,3535,3535,3535,3535,115
|
|
20240320,115800,58050100,3535,3535,3535,3535,0
|
|
20240320,115700,58050100,3535,3535,3535,3535,22
|
|
20240320,115600,57972330,3535,3535,3535,3535,110
|
|
20240320,115500,57583480,3535,3535,3535,3535,22
|
|
20240320,115400,57505710,3540,3535,3540,3535,102
|
|
20240320,115300,57145095,3535,3540,3540,3535,45
|
|
20240320,115200,56985885,3535,3535,3535,3535,33
|
|
20240320,115100,56869230,3535,3535,3535,3535,115
|
|
20240320,115000,56462705,3535,3535,3535,3535,0
|
|
20240320,114900,56462705,3535,3535,3535,3535,30
|
|
20240320,114800,56356655,3530,3530,3530,3530,115
|
|
20240320,114700,55950705,3535,3530,3535,3530,29
|
|
20240320,114600,55848310,3535,3530,3535,3530,98
|
|
20240320,114500,55502340,3530,3530,3530,3530,19
|
|
20240320,114400,55435270,3535,3535,3535,3535,2
|
|
20240320,114300,55428200,3535,3535,3535,3535,111
|
|
20240320,114200,55035815,3535,3535,3535,3535,0
|
|
20240320,114100,55035815,3535,3535,3535,3535,24
|
|
20240320,114000,54950975,3535,3535,3535,3535,109
|
|
20240320,113900,54565660,3535,3535,3535,3535,19
|
|
20240320,113800,54498495,3535,3535,3535,3535,93
|
|
20240320,113700,54169740,3535,3535,3535,3535,20
|
|
20240320,113600,54099040,3535,3535,3535,3535,22
|
|
20240320,113500,54021270,3535,3535,3535,3535,114
|
|
20240320,113400,53618280,3535,3535,3535,3535,0
|
|
20240320,113300,53618280,3535,3535,3535,3535,18
|
|
20240320,113200,53554650,3535,3530,3535,3530,191
|
|
20240320,113100,52880285,3530,3530,3530,3530,0
|
|
20240320,113000,52880285,3530,3530,3530,3530,18
|
|
20240320,112900,52816745,3530,3535,3540,3530,98
|
|
20240320,112800,52470770,3530,3530,3530,3530,22
|
|
20240320,112700,52393110,3530,3530,3530,3530,93
|
|
20240320,112600,52064820,3530,3530,3530,3530,18
|
|
20240320,112500,52001280,3530,3530,3530,3530,20
|
|
20240320,112400,51930680,3530,3530,3530,3530,115
|
|
20240320,112300,51524730,3535,3535,3535,3535,17
|
|
20240320,112200,51464635,3535,3535,3535,3535,110
|
|
20240320,112100,51075785,3535,3535,3535,3535,30
|
|
20240320,112000,50969735,3535,3535,3535,3535,15
|
|
20240320,111900,50916710,3535,3535,3535,3535,92
|
|
20240320,111800,50591490,3535,3535,3535,3535,22
|
|
20240320,111700,50513720,3535,3535,3535,3535,17
|
|
20240320,111600,50453625,3535,3535,3535,3535,93
|
|
20240320,111500,50124870,3535,3535,3535,3535,17
|
|
20240320,111400,50064775,3545,3535,3545,3525,1311
|
|
20240320,111300,45436870,3535,3535,3535,3535,114
|
|
20240320,111200,45033880,3535,3540,3540,3535,24
|
|
20240320,111100,44949010,3535,3540,3540,3535,98
|
|
20240320,111000,44602555,3540,3540,3540,3540,2
|
|
20240320,110900,44595475,3535,3535,3535,3535,21
|
|
20240320,110800,44521240,3535,3535,3535,3535,169
|
|
20240320,110700,43923825,3535,3535,3535,3535,0
|
|
20240320,110600,43923825,3535,3535,3535,3535,23
|
|
20240320,110500,43842520,3535,3535,3535,3535,111
|
|
20240320,110400,43450135,3535,3535,3535,3535,22
|
|
20240320,110300,43372365,3540,3540,3540,3540,0
|
|
20240320,110200,43372365,3540,3540,3540,3540,59
|
|
20240320,110100,43163505,3540,3535,3540,3535,83
|
|
20240320,110000,42869895,3530,3530,3530,3530,112
|
|
20240320,105900,42474535,3540,3540,3540,3540,0
|
|
20240320,105800,42474535,3540,3535,3540,3535,115
|
|
20240320,105700,42067495,3530,3530,3530,3530,111
|
|
20240320,105600,41675665,3530,3530,3530,3530,17
|
|
20240320,105500,41615655,3535,3535,3535,3535,6
|
|
20240320,105400,41594445,3530,3530,3530,3530,303
|
|
20240320,105300,40524855,3535,3535,3535,3535,943
|
|
20240320,105200,37191350,3540,3535,3540,3535,105
|
|
20240320,105100,36820110,3540,3540,3540,3540,0
|
|
20240320,105000,36820110,3540,3540,3540,3540,536
|
|
20240320,104900,34922670,3540,3545,3545,3540,113
|
|
20240320,104800,34522550,3545,3545,3545,3545,3
|
|
20240320,104700,34511915,3545,3545,3545,3545,19
|
|
20240320,104600,34444560,3540,3540,3540,3540,111
|
|
20240320,104500,34051620,3540,3540,3540,3540,21
|
|
20240320,104400,33977280,3540,3540,3540,3540,115
|
|
20240320,104300,33570180,3540,3540,3540,3540,12
|
|
20240320,104200,33527700,3540,3540,3540,3540,19
|
|
20240320,104100,33460440,3540,3545,3545,3540,455
|
|
20240320,104000,31847930,3545,3545,3545,3545,24
|
|
20240320,103900,31762850,3545,3545,3545,3545,6
|
|
20240320,103800,31741580,3545,3550,3550,3545,116
|
|
20240320,103700,31330330,3545,3545,3545,3545,17
|
|
20240320,103600,31270065,3545,3545,3545,3545,115
|
|
20240320,103500,30862390,3550,3550,3550,3550,52
|
|
20240320,103400,30677790,3550,3550,3550,3550,18
|
|
20240320,103300,30613890,3555,3550,3555,3550,96
|
|
20240320,103200,30273075,3560,3560,3560,3560,0
|
|
20240320,103100,30273075,3560,3560,3560,3560,1
|
|
20240320,103000,30269515,3580,3580,3580,3580,0
|
|
20240320,102900,30269515,3580,3580,3580,3580,0
|
|
20240320,102800,30269515,3580,3580,3580,3580,0
|
|
20240320,102700,30269515,3580,3580,3580,3580,0
|
|
20240320,102600,30269515,3580,3555,3580,3555,28
|
|
20240320,102500,30169445,3545,3545,3545,3545,0
|
|
20240320,102400,30169445,3545,3545,3545,3545,90
|
|
20240320,102300,29850395,3545,3545,3545,3545,0
|
|
20240320,102200,29850395,3545,3545,3545,3545,0
|
|
20240320,102100,29850395,3545,3545,3545,3545,0
|
|
20240320,102000,29850395,3545,3545,3545,3545,0
|
|
20240320,101900,29850395,3545,3545,3545,3545,0
|
|
20240320,101800,29850395,3545,3545,3545,3545,0
|
|
20240320,101700,29850395,3545,3545,3545,3545,0
|
|
20240320,101600,29850395,3545,3545,3545,3545,0
|
|
20240320,101500,29850395,3545,3545,3545,3545,0
|
|
20240320,101400,29850395,3545,3545,3545,3545,3
|
|
20240320,101300,29839760,3545,3545,3545,3545,0
|
|
20240320,101200,29839760,3545,3555,3555,3545,26
|
|
20240320,101100,29747390,3555,3560,3560,3555,7
|
|
20240320,101000,29722495,3570,3570,3570,3570,9
|
|
20240320,100900,29690365,3575,3575,3575,3575,13
|
|
20240320,100800,29643890,3580,3580,3580,3580,0
|
|
20240320,100700,29643890,3580,3580,3580,3580,0
|
|
20240320,100600,29643890,3580,3580,3580,3580,0
|
|
20240320,100500,29643890,3580,3580,3580,3580,0
|
|
20240320,100400,29643890,3580,3580,3580,3580,0
|
|
20240320,100300,29643890,3580,3580,3580,3580,10
|
|
20240320,100200,29608090,3575,3575,3575,3575,0
|
|
20240320,100100,29608090,3575,3575,3575,3575,0
|
|
20240320,100000,29608090,3575,3575,3575,3575,300
|
|
20240320,095900,28535590,3580,3580,3580,3580,0
|
|
20240320,095800,28535590,3580,3580,3580,3580,0
|
|
20240320,095700,28535590,3580,3580,3580,3580,0
|
|
20240320,095600,28535590,3580,3580,3580,3580,2
|
|
20240320,095500,28528430,3570,3570,3570,3570,0
|
|
20240320,095400,28528430,3570,3570,3570,3570,0
|
|
20240320,095300,28528430,3570,3570,3570,3570,1
|
|
20240320,095200,28524860,3580,3580,3580,3580,0
|
|
20240320,095100,28524860,3580,3580,3580,3580,0
|
|
20240320,095000,28524860,3580,3575,3580,3575,24
|
|
20240320,094900,28438945,3565,3565,3565,3565,55
|
|
20240320,094800,28242870,3560,3560,3560,3560,0
|
|
20240320,094700,28242870,3560,3545,3560,3545,201
|
|
20240320,094600,27527325,3535,3535,3535,3535,0
|
|
20240320,094500,27527325,3535,3535,3535,3535,165
|
|
20240320,094400,26944050,3535,3535,3535,3535,327
|
|
20240320,094300,25788105,3535,3535,3535,3535,5
|
|
20240320,094200,25770430,3565,3540,3565,3535,455
|
|
20240320,094100,24158255,3585,3580,3585,3540,2280
|
|
20240320,094000,16043320,3580,3575,3580,3575,265
|
|
20240320,093900,15095165,3570,3570,3570,3570,100
|
|
20240320,093800,14738165,3580,3580,3580,3580,0
|
|
20240320,093700,14738165,3580,3580,3580,3580,0
|
|
20240320,093600,14738165,3580,3580,3580,3580,0
|
|
20240320,093500,14738165,3580,3580,3580,3580,0
|
|
20240320,093400,14738165,3580,3580,3580,3580,0
|
|
20240320,093300,14738165,3580,3580,3580,3580,1
|
|
20240320,093200,14734585,3570,3570,3570,3570,0
|
|
20240320,093100,14734585,3570,3570,3570,3570,0
|
|
20240320,093000,14734585,3570,3570,3570,3570,0
|
|
20240320,092900,14734585,3570,3570,3570,3570,0
|
|
20240320,092800,14734585,3570,3570,3570,3570,0
|
|
20240320,092700,14734585,3570,3570,3570,3570,0
|
|
20240320,092600,14734585,3570,3570,3570,3570,1
|
|
20240320,092500,14731015,3570,3570,3570,3570,290
|
|
20240320,092400,13695715,3570,3570,3570,3570,0
|
|
20240320,092300,13695715,3570,3570,3570,3570,1
|
|
20240320,092200,13692145,3560,3565,3565,3560,116
|
|
20240320,092100,13279180,3575,3575,3575,3575,0
|
|
20240320,092000,13279180,3575,3570,3575,3570,12
|
|
20240320,091900,13236285,3575,3575,3575,3575,0
|
|
20240320,091800,13236285,3575,3575,3575,3575,0
|
|
20240320,091700,13236285,3575,3575,3575,3575,0
|
|
20240320,091600,13236285,3575,3575,3575,3575,0
|
|
20240320,091500,13236285,3575,3575,3575,3575,115
|
|
20240320,091400,12825160,3580,3580,3580,3580,0
|
|
20240320,091300,12825160,3580,3580,3580,3580,0
|
|
20240320,091200,12825160,3580,3580,3580,3580,0
|
|
20240320,091100,12825160,3580,3580,3580,3580,0
|
|
20240320,091000,12825160,3580,3580,3580,3580,65
|
|
20240320,090900,12592460,3580,3575,3580,3575,428
|
|
20240320,090800,11060965,3580,3580,3580,3580,0
|
|
20240320,090700,11060965,3580,3580,3580,3580,0
|
|
20240320,090600,11060965,3580,3565,3580,3565,2
|
|
20240320,090500,11053820,3565,3560,3565,3560,1960
|
|
20240320,090400,4076000,3550,3550,3550,3550,0
|
|
20240320,090300,4076000,3550,3550,3550,3550,18
|
|
20240320,090200,4012100,3550,3550,3550,3550,1
|
|
20240320,090100,4008550,3550,3560,3560,3550,9
|
|
20240320,090000,3976520,3560,3560,3560,3560,689
|