637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,193400,1079982870,5250,5250,5250,5250,5407
|
|
20240318,193300,1079982870,5250,5250,5250,5250,0
|
|
20240318,193200,1079982870,5250,5250,5250,5250,0
|
|
20240318,193100,1079982870,5250,5250,5250,5250,0
|
|
20240318,193000,1079982870,5250,5250,5250,5250,0
|
|
20240318,192900,1079982870,5250,5250,5250,5250,0
|
|
20240318,192800,1079982870,5250,5250,5250,5250,0
|
|
20240318,192700,1079982870,5250,5250,5250,5250,0
|
|
20240318,192600,1079982870,5250,5250,5250,5250,0
|
|
20240318,192500,1079982870,5250,5250,5250,5250,0
|
|
20240318,192400,1079982870,5250,5250,5250,5250,0
|
|
20240318,192300,1079982870,5250,5250,5250,5250,0
|
|
20240318,192200,1079982870,5250,5250,5250,5250,0
|
|
20240318,192100,1079982870,5250,5250,5250,5250,0
|
|
20240318,192000,1079982870,5250,5250,5250,5250,0
|
|
20240318,191900,1079982870,5250,5250,5250,5250,0
|
|
20240318,191800,1079982870,5250,5250,5250,5250,0
|
|
20240318,191700,1079982870,5250,5250,5250,5250,0
|
|
20240318,191600,1079982870,5250,5250,5250,5250,0
|
|
20240318,191500,1079982870,5250,5250,5250,5250,0
|
|
20240318,191400,1079982870,5250,5250,5250,5250,0
|
|
20240318,191300,1079982870,5250,5250,5250,5250,0
|
|
20240318,191200,1079982870,5250,5250,5250,5250,0
|
|
20240318,191100,1079982870,5250,5250,5250,5250,0
|
|
20240318,191000,1079982870,5250,5250,5250,5250,0
|
|
20240318,190900,1079982870,5250,5250,5250,5250,0
|
|
20240318,190800,1079982870,5250,5250,5250,5250,0
|
|
20240318,190700,1079982870,5250,5250,5250,5250,0
|
|
20240318,190600,1079982870,5250,5250,5250,5250,0
|
|
20240318,190500,1079982870,5250,5250,5250,5250,0
|
|
20240318,190400,1079982870,5250,5250,5250,5250,5407
|
|
20240318,190300,1079982870,5250,5250,5250,5250,0
|
|
20240318,190200,1079982870,5250,5250,5250,5250,0
|
|
20240318,190100,1079982870,5250,5250,5250,5250,0
|
|
20240318,190000,1079982870,5250,5250,5250,5250,0
|
|
20240318,185900,1079982870,5250,5250,5250,5250,0
|
|
20240318,185800,1079982870,5250,5250,5250,5250,0
|
|
20240318,185700,1079982870,5250,5250,5250,5250,0
|
|
20240318,185600,1079982870,5250,5250,5250,5250,0
|
|
20240318,185500,1079982870,5250,5250,5250,5250,0
|
|
20240318,185400,1079982870,5250,5250,5250,5250,0
|
|
20240318,185300,1079982870,5250,5250,5250,5250,0
|
|
20240318,185200,1079982870,5250,5250,5250,5250,0
|
|
20240318,185100,1079982870,5250,5250,5250,5250,0
|
|
20240318,185000,1079982870,5250,5250,5250,5250,0
|
|
20240318,184900,1079982870,5250,5250,5250,5250,0
|
|
20240318,184800,1079982870,5250,5250,5250,5250,0
|
|
20240318,184700,1079982870,5250,5250,5250,5250,0
|
|
20240318,184600,1079982870,5250,5250,5250,5250,0
|
|
20240318,184500,1079982870,5250,5250,5250,5250,0
|
|
20240318,184400,1079982870,5250,5250,5250,5250,0
|
|
20240318,184300,1079982870,5250,5250,5250,5250,0
|
|
20240318,184200,1079982870,5250,5250,5250,5250,0
|
|
20240318,184100,1079982870,5250,5250,5250,5250,0
|
|
20240318,184000,1079982870,5250,5250,5250,5250,0
|
|
20240318,183900,1079982870,5250,5250,5250,5250,0
|
|
20240318,183800,1079982870,5250,5250,5250,5250,0
|
|
20240318,183700,1079982870,5250,5250,5250,5250,0
|
|
20240318,183600,1079982870,5250,5250,5250,5250,0
|
|
20240318,183500,1079982870,5250,5250,5250,5250,0
|
|
20240318,183400,1079982870,5250,5250,5250,5250,5407
|
|
20240318,183300,1079982870,5250,5250,5250,5250,0
|
|
20240318,183200,1079982870,5250,5250,5250,5250,0
|
|
20240318,183100,1079982870,5250,5250,5250,5250,0
|
|
20240318,183000,1079982870,5250,5250,5250,5250,0
|
|
20240318,182900,1079982870,5250,5250,5250,5250,0
|
|
20240318,182800,1079982870,5250,5250,5250,5250,0
|
|
20240318,182700,1079982870,5250,5250,5250,5250,0
|
|
20240318,182600,1079982870,5250,5250,5250,5250,0
|
|
20240318,182500,1079982870,5250,5250,5250,5250,0
|
|
20240318,182400,1079982870,5250,5250,5250,5250,0
|
|
20240318,182300,1079982870,5250,5250,5250,5250,0
|
|
20240318,182200,1079982870,5250,5250,5250,5250,0
|
|
20240318,182100,1079982870,5250,5250,5250,5250,0
|
|
20240318,182000,1079982870,5250,5250,5250,5250,0
|
|
20240318,181900,1079982870,5250,5250,5250,5250,0
|
|
20240318,181800,1079982870,5250,5250,5250,5250,0
|
|
20240318,181700,1079982870,5250,5250,5250,5250,0
|
|
20240318,181600,1079982870,5250,5250,5250,5250,0
|
|
20240318,181500,1079982870,5250,5250,5250,5250,0
|
|
20240318,181400,1079982870,5250,5250,5250,5250,0
|
|
20240318,181300,1079982870,5250,5250,5250,5250,0
|
|
20240318,181200,1079982870,5250,5250,5250,5250,0
|
|
20240318,181100,1079982870,5250,5250,5250,5250,0
|
|
20240318,181000,1079982870,5250,5250,5250,5250,0
|
|
20240318,180900,1079982870,5250,5250,5250,5250,0
|
|
20240318,180800,1079982870,5250,5250,5250,5250,0
|
|
20240318,180700,1079982870,5250,5250,5250,5250,0
|
|
20240318,180600,1079982870,5250,5250,5250,5250,0
|
|
20240318,180500,1079982870,5250,5250,5250,5250,0
|
|
20240318,180400,1079982870,5250,5250,5250,5250,5407
|
|
20240318,180300,1079982870,5250,5250,5250,5250,0
|
|
20240318,180200,1079982870,5250,5250,5250,5250,0
|
|
20240318,180100,1079982870,5250,5250,5250,5250,0
|
|
20240318,180000,1079982870,5250,5250,5250,5250,0
|
|
20240318,175900,1079982870,5250,5250,5250,5250,0
|
|
20240318,175800,1079982870,5250,5250,5250,5250,0
|
|
20240318,175700,1079982870,5250,5250,5250,5250,0
|
|
20240318,175600,1079982870,5250,5250,5250,5250,0
|
|
20240318,175500,1079982870,5250,5250,5250,5250,0
|
|
20240318,175400,1079982870,5250,5250,5250,5250,0
|
|
20240318,175300,1079982870,5250,5250,5250,5250,0
|
|
20240318,175200,1079982870,5250,5250,5250,5250,0
|
|
20240318,175100,1079982870,5250,5250,5250,5250,0
|
|
20240318,175000,1079982870,5250,5250,5250,5250,0
|
|
20240318,174900,1079982870,5250,5250,5250,5250,0
|
|
20240318,174800,1079982870,5250,5250,5250,5250,0
|
|
20240318,174700,1079982870,5250,5250,5250,5250,0
|
|
20240318,174600,1079982870,5250,5250,5250,5250,0
|
|
20240318,174500,1079982870,5250,5250,5250,5250,0
|
|
20240318,174400,1079982870,5250,5250,5250,5250,0
|
|
20240318,174300,1079982870,5250,5250,5250,5250,0
|
|
20240318,174200,1079982870,5250,5250,5250,5250,0
|
|
20240318,174100,1079982870,5250,5250,5250,5250,0
|
|
20240318,174000,1079982870,5250,5250,5250,5250,0
|
|
20240318,173900,1079982870,5250,5250,5250,5250,0
|
|
20240318,173800,1079982870,5250,5250,5250,5250,0
|
|
20240318,173700,1079982870,5250,5250,5250,5250,0
|
|
20240318,173600,1079982870,5250,5250,5250,5250,0
|
|
20240318,173500,1079982870,5250,5250,5250,5250,0
|
|
20240318,173400,1079982870,5250,5250,5250,5250,5407
|
|
20240318,173300,1079982870,5250,5250,5250,5250,0
|
|
20240318,173200,1079982870,5250,5250,5250,5250,0
|
|
20240318,173100,1079982870,5250,5250,5250,5250,0
|
|
20240318,173000,1079982870,5250,5250,5250,5250,0
|
|
20240318,172900,1079982870,5250,5250,5250,5250,0
|
|
20240318,172800,1079982870,5250,5250,5250,5250,0
|
|
20240318,172700,1079982870,5250,5250,5250,5250,0
|
|
20240318,172600,1079982870,5250,5250,5250,5250,0
|
|
20240318,172500,1079982870,5250,5250,5250,5250,0
|
|
20240318,172400,1079982870,5250,5250,5250,5250,0
|
|
20240318,172300,1079982870,5250,5250,5250,5250,0
|
|
20240318,172200,1079982870,5250,5250,5250,5250,0
|
|
20240318,172100,1079982870,5250,5250,5250,5250,0
|
|
20240318,172000,1079982870,5250,5250,5250,5250,0
|
|
20240318,171900,1079982870,5250,5250,5250,5250,0
|
|
20240318,171800,1079982870,5250,5250,5250,5250,0
|
|
20240318,171700,1079982870,5250,5250,5250,5250,0
|
|
20240318,171600,1079982870,5250,5250,5250,5250,0
|
|
20240318,171500,1079982870,5250,5250,5250,5250,0
|
|
20240318,171400,1079982870,5250,5250,5250,5250,0
|
|
20240318,171300,1079982870,5250,5250,5250,5250,0
|
|
20240318,171200,1079982870,5250,5250,5250,5250,0
|
|
20240318,171100,1079982870,5250,5250,5250,5250,0
|
|
20240318,171000,1079982870,5250,5250,5250,5250,0
|
|
20240318,170900,1079982870,5250,5250,5250,5250,0
|
|
20240318,170800,1079982870,5250,5250,5250,5250,0
|
|
20240318,170700,1079982870,5250,5250,5250,5250,0
|
|
20240318,170600,1079982870,5250,5250,5250,5250,0
|
|
20240318,170500,1079982870,5250,5250,5250,5250,0
|
|
20240318,170400,1079982870,5250,5250,5250,5250,5407
|
|
20240318,170300,1079982870,5250,5250,5250,5250,0
|
|
20240318,170200,1079982870,5250,5250,5250,5250,0
|
|
20240318,170100,1079982870,5250,5250,5250,5250,0
|
|
20240318,170000,1079982870,5250,5250,5250,5250,0
|
|
20240318,165900,1079982870,5250,5250,5250,5250,0
|
|
20240318,165800,1079982870,5250,5250,5250,5250,0
|
|
20240318,165700,1079982870,5250,5250,5250,5250,0
|
|
20240318,165600,1079982870,5250,5250,5250,5250,0
|
|
20240318,165500,1079982870,5250,5250,5250,5250,0
|
|
20240318,165400,1079982870,5250,5250,5250,5250,0
|
|
20240318,165300,1079982870,5250,5250,5250,5250,0
|
|
20240318,165200,1079982870,5250,5250,5250,5250,0
|
|
20240318,165100,1079982870,5250,5250,5250,5250,0
|
|
20240318,165000,1079982870,5250,5250,5250,5250,0
|
|
20240318,164900,1079982870,5250,5250,5250,5250,0
|
|
20240318,164800,1079982870,5250,5250,5250,5250,0
|
|
20240318,164700,1079982870,5250,5250,5250,5250,0
|
|
20240318,164600,1079982870,5250,5250,5250,5250,0
|
|
20240318,164500,1079982870,5250,5250,5250,5250,0
|
|
20240318,164400,1079982870,5250,5250,5250,5250,0
|
|
20240318,164300,1079982870,5250,5250,5250,5250,0
|
|
20240318,164200,1079982870,5250,5250,5250,5250,0
|
|
20240318,164100,1079982870,5250,5250,5250,5250,0
|
|
20240318,164000,1079982870,5250,5250,5250,5250,0
|
|
20240318,163900,1079982870,5250,5250,5250,5250,0
|
|
20240318,163800,1079982870,5250,5250,5250,5250,0
|
|
20240318,163700,1079982870,5250,5250,5250,5250,0
|
|
20240318,163600,1079982870,5250,5250,5250,5250,0
|
|
20240318,163500,1079982870,5250,5250,5250,5250,0
|
|
20240318,163400,1079982870,5250,5250,5250,5250,5407
|
|
20240318,163300,1079982870,5250,5250,5250,5250,0
|
|
20240318,163200,1079982870,5250,5250,5250,5250,0
|
|
20240318,163100,1079982870,5250,5250,5250,5250,0
|
|
20240318,163000,1079982870,5250,5250,5250,5250,0
|
|
20240318,162900,1079982870,5250,5250,5250,5250,0
|
|
20240318,162800,1079982870,5250,5250,5250,5250,0
|
|
20240318,162700,1079982870,5250,5250,5250,5250,0
|
|
20240318,162600,1079982870,5250,5250,5250,5250,0
|
|
20240318,162500,1079982870,5250,5250,5250,5250,0
|
|
20240318,162400,1079982870,5250,5250,5250,5250,0
|
|
20240318,162300,1079982870,5250,5250,5250,5250,0
|
|
20240318,162200,1079982870,5250,5250,5250,5250,0
|
|
20240318,162100,1079982870,5250,5250,5250,5250,0
|
|
20240318,162000,1079982870,5250,5250,5250,5250,0
|
|
20240318,161900,1079982870,5250,5250,5250,5250,0
|
|
20240318,161800,1079982870,5250,5250,5250,5250,0
|
|
20240318,161700,1079982870,5250,5250,5250,5250,0
|
|
20240318,161600,1079982870,5250,5250,5250,5250,0
|
|
20240318,161500,1079982870,5250,5250,5250,5250,0
|
|
20240318,161400,1079982870,5250,5250,5250,5250,0
|
|
20240318,161300,1079982870,5250,5250,5250,5250,0
|
|
20240318,161200,1079982870,5250,5250,5250,5250,0
|
|
20240318,161100,1079982870,5250,5250,5250,5250,0
|
|
20240318,161000,1079982870,5250,5250,5250,5250,0
|
|
20240318,160900,1079982870,5250,5250,5250,5250,0
|
|
20240318,160800,1079982870,5250,5250,5250,5250,0
|
|
20240318,160700,1079982870,5250,5250,5250,5250,0
|
|
20240318,160600,1079982870,5250,5250,5250,5250,0
|
|
20240318,160500,1079982870,5250,5250,5250,5250,0
|
|
20240318,160400,1079982870,5250,5250,5250,5250,5407
|
|
20240318,160300,1079982870,5250,5250,5250,5250,0
|
|
20240318,160200,1079982870,5250,5250,5250,5250,0
|
|
20240318,160100,1079982870,5250,5250,5250,5250,0
|
|
20240318,160000,1079982870,5250,5250,5250,5250,0
|
|
20240318,155900,1079982870,5250,5250,5250,5250,0
|
|
20240318,155800,1079982870,5250,5250,5250,5250,0
|
|
20240318,155700,1079982870,5250,5250,5250,5250,0
|
|
20240318,155600,1079982870,5250,5250,5250,5250,0
|
|
20240318,155500,1079982870,5250,5250,5250,5250,0
|
|
20240318,155400,1079982870,5250,5250,5250,5250,0
|
|
20240318,155300,1079982870,5250,5250,5250,5250,0
|
|
20240318,155200,1079982870,5250,5250,5250,5250,0
|
|
20240318,155100,1079982870,5250,5250,5250,5250,0
|
|
20240318,155000,1079982870,5250,5250,5250,5250,0
|
|
20240318,154900,1079982870,5250,5250,5250,5250,0
|
|
20240318,154800,1079982870,5250,5250,5250,5250,0
|
|
20240318,154700,1079982870,5250,5250,5250,5250,0
|
|
20240318,154600,1079982870,5250,5250,5250,5250,0
|
|
20240318,154500,1079982870,5250,5250,5250,5250,0
|
|
20240318,154400,1079982870,5250,5250,5250,5250,0
|
|
20240318,154300,1079982870,5250,5250,5250,5250,0
|
|
20240318,154200,1079982870,5250,5250,5250,5250,0
|
|
20240318,154100,1079982870,5250,5250,5250,5250,0
|
|
20240318,154000,1079982870,5250,5250,5250,5250,0
|
|
20240318,153900,1079982870,5250,5250,5250,5250,0
|
|
20240318,153800,1079982870,5250,5250,5250,5250,0
|
|
20240318,153700,1079982870,5250,5250,5250,5250,0
|
|
20240318,153600,1079982870,5250,5250,5250,5250,0
|
|
20240318,153500,1079982870,5250,5250,5250,5250,0
|
|
20240318,153400,1079982870,5250,5250,5250,5250,5407
|
|
20240318,153300,1079982870,5250,5250,5250,5250,0
|
|
20240318,153200,1079982870,5250,5250,5250,5250,0
|
|
20240318,153100,1079982870,5250,5250,5250,5250,0
|
|
20240318,153000,1079982870,5250,5250,5250,5250,5407
|
|
20240318,152900,1051596120,5250,5250,5250,5250,0
|
|
20240318,152800,1051596120,5250,5250,5250,5250,0
|
|
20240318,152700,1051596120,5250,5250,5250,5250,0
|
|
20240318,152600,1051596120,5250,5250,5250,5250,0
|
|
20240318,152500,1051596120,5250,5250,5250,5250,0
|
|
20240318,152400,1051596120,5250,5250,5250,5250,0
|
|
20240318,152300,1051596120,5250,5250,5250,5250,0
|
|
20240318,152200,1051596120,5250,5250,5250,5250,0
|
|
20240318,152100,1051596120,5250,5250,5250,5250,0
|
|
20240318,152000,1051596120,5250,5250,5250,5250,0
|
|
20240318,151900,1051596120,5250,5240,5250,5240,2121
|
|
20240318,151800,1040480870,5250,5240,5250,5240,598
|
|
20240318,151700,1037347090,5250,5250,5250,5250,100
|
|
20240318,151600,1036822090,5250,5250,5250,5240,2562
|
|
20240318,151500,1023396290,5250,5250,5250,5250,360
|
|
20240318,151400,1021506290,5250,5250,5250,5250,503
|
|
20240318,151300,1018865540,5260,5260,5260,5260,1
|
|
20240318,151200,1018860280,5250,5250,5250,5250,1063
|
|
20240318,151100,1013279530,5250,5260,5270,5240,6447
|
|
20240318,151000,979437980,5280,5280,5280,5280,0
|
|
20240318,150900,979437980,5280,5270,5280,5260,19
|
|
20240318,150800,979337790,5280,5260,5280,5250,77
|
|
20240318,150700,978933220,5260,5260,5260,5260,0
|
|
20240318,150600,978933220,5260,5250,5260,5250,230
|
|
20240318,150500,977725710,5250,5250,5250,5250,81
|
|
20240318,150400,977300460,5250,5270,5270,5250,1770
|
|
20240318,150300,967997610,5260,5260,5260,5260,16
|
|
20240318,150200,967913450,5260,5280,5280,5260,301
|
|
20240318,150100,966329990,5270,5270,5270,5270,41
|
|
20240318,150000,966113920,5270,5270,5270,5270,0
|
|
20240318,145900,966113920,5270,5270,5270,5270,411
|
|
20240318,145800,963947950,5270,5270,5270,5270,1000
|
|
20240318,145700,958677950,5290,5280,5290,5280,14
|
|
20240318,145600,958603910,5280,5280,5280,5280,0
|
|
20240318,145500,958603910,5280,5270,5280,5270,65
|
|
20240318,145400,958261330,5280,5280,5280,5280,580
|
|
20240318,145300,955198930,5280,5280,5280,5280,20
|
|
20240318,145200,955093330,5290,5280,5290,5280,13
|
|
20240318,145100,955024570,5280,5280,5280,5280,0
|
|
20240318,145000,955024570,5280,5280,5280,5280,3
|
|
20240318,144900,955008730,5290,5290,5290,5290,1
|
|
20240318,144800,955003440,5280,5280,5280,5280,29
|
|
20240318,144700,954850320,5280,5280,5280,5280,1000
|
|
20240318,144600,949570320,5270,5270,5270,5270,102
|
|
20240318,144500,949032780,5290,5290,5290,5290,1
|
|
20240318,144400,949027490,5270,5270,5270,5270,0
|
|
20240318,144300,949027490,5270,5270,5270,5270,0
|
|
20240318,144200,949027490,5270,5270,5270,5270,500
|
|
20240318,144100,946392490,5270,5270,5270,5270,2
|
|
20240318,144000,946381950,5270,5270,5270,5270,27
|
|
20240318,143900,946239660,5270,5280,5280,5270,842
|
|
20240318,143800,941793920,5280,5270,5280,5270,101
|
|
20240318,143700,941261640,5260,5260,5260,5260,2
|
|
20240318,143600,941251120,5270,5270,5270,5270,72
|
|
20240318,143500,940871680,5260,5260,5280,5260,57
|
|
20240318,143400,940571840,5280,5280,5280,5280,1
|
|
20240318,143300,940566560,5260,5260,5260,5260,315
|
|
20240318,143200,938909660,5270,5270,5270,5270,100
|
|
20240318,143100,938382660,5270,5280,5280,5270,2418
|
|
20240318,143000,925639700,5270,5270,5270,5270,0
|
|
20240318,142900,925639700,5270,5270,5270,5270,0
|
|
20240318,142800,925639700,5270,5270,5270,5270,0
|
|
20240318,142700,925639700,5270,5270,5270,5270,0
|
|
20240318,142600,925639700,5270,5270,5270,5270,154
|
|
20240318,142500,924828120,5260,5270,5270,5260,400
|
|
20240318,142400,922723620,5270,5270,5270,5270,0
|
|
20240318,142300,922723620,5270,5270,5270,5270,10
|
|
20240318,142200,922670920,5250,5250,5250,5250,0
|
|
20240318,142100,922670920,5250,5250,5250,5250,200
|
|
20240318,142000,921620920,5250,5250,5250,5250,10
|
|
20240318,141900,921568420,5260,5270,5280,5260,1778
|
|
20240318,141800,912209140,5280,5270,5280,5270,301
|
|
20240318,141700,910622860,5280,5280,5280,5280,100
|
|
20240318,141600,910094860,5280,5270,5280,5270,3001
|
|
20240318,141500,894279580,5280,5270,5280,5270,2001
|
|
20240318,141400,883734300,5260,5260,5260,5260,28
|
|
20240318,141300,883587020,5270,5270,5270,5270,105
|
|
20240318,141200,883033670,5260,5260,5260,5260,2000
|
|
20240318,141100,872513670,5260,5260,5260,5260,200
|
|
20240318,141000,871461670,5260,5260,5260,5260,1002
|
|
20240318,140900,866191150,5250,5250,5250,5250,0
|
|
20240318,140800,866191150,5250,5250,5260,5250,253
|
|
20240318,140700,864862880,5260,5250,5260,5240,7101
|
|
20240318,140600,827628180,5250,5250,5250,5250,9
|
|
20240318,140500,827580930,5260,5260,5260,5260,0
|
|
20240318,140400,827580930,5260,5260,5260,5260,5
|
|
20240318,140300,827554630,5260,5260,5260,5260,80
|
|
20240318,140200,827133830,5260,5260,5260,5260,105
|
|
20240318,140100,826581530,5260,5260,5260,5260,0
|
|
20240318,140000,826581530,5260,5260,5260,5260,100
|
|
20240318,135900,826055530,5250,5250,5250,5250,1
|
|
20240318,135800,826050280,5250,5250,5250,5250,0
|
|
20240318,135700,826050280,5250,5240,5260,5240,1712
|
|
20240318,135600,817079270,5250,5250,5250,5250,382
|
|
20240318,135500,815073770,5250,5260,5260,5250,3525
|
|
20240318,135400,796567220,5260,5260,5260,5260,2764
|
|
20240318,135300,782028580,5270,5270,5270,5260,4
|
|
20240318,135200,782007510,5260,5250,5260,5250,643
|
|
20240318,135100,778625340,5260,5250,5260,5250,4
|
|
20240318,135000,778604310,5260,5260,5260,5260,3
|
|
20240318,134900,778588530,5260,5260,5260,5260,362
|
|
20240318,134800,776684410,5260,5260,5260,5260,2
|
|
20240318,134700,776673890,5260,5260,5260,5260,100
|
|
20240318,134600,776147890,5250,5250,5250,5250,31
|
|
20240318,134500,775985140,5260,5260,5260,5260,20
|
|
20240318,134400,775879940,5260,5260,5260,5260,12
|
|
20240318,134300,775816820,5260,5250,5260,5250,1364
|
|
20240318,134200,768655770,5250,5250,5260,5250,708
|
|
20240318,134100,764938760,5260,5240,5260,5240,524
|
|
20240318,134000,762184540,5260,5240,5260,5240,160
|
|
20240318,133900,761344670,5260,5250,5260,5250,1359
|
|
20240318,133800,754197450,5250,5260,5260,5250,193
|
|
20240318,133700,753184180,5260,5260,5260,5260,2
|
|
20240318,133600,753173660,5260,5250,5260,5250,210
|
|
20240318,133500,752069160,5260,5260,5260,5240,512
|
|
20240318,133400,749385000,5260,5260,5260,5260,8
|
|
20240318,133300,749342920,5260,5250,5260,5250,122
|
|
20240318,133200,748702400,5260,5250,5260,5250,10063
|
|
20240318,133100,695871640,5250,5250,5250,5250,30
|
|
20240318,133000,695714140,5260,5260,5260,5260,5
|
|
20240318,132900,695687840,5260,5260,5260,5260,6
|
|
20240318,132800,695656280,5260,5260,5260,5260,560
|
|
20240318,132700,692710680,5260,5260,5260,5260,166
|
|
20240318,132600,691837520,5250,5250,5250,5250,300
|
|
20240318,132500,690262520,5260,5260,5260,5260,1
|
|
20240318,132400,690257260,5260,5280,5280,5260,1147
|
|
20240318,132300,684222160,5280,5280,5280,5280,0
|
|
20240318,132200,684222160,5280,5270,5280,5250,738
|
|
20240318,132100,680331400,5270,5260,5280,5260,1324
|
|
20240318,132000,673364830,5280,5280,5280,5260,266
|
|
20240318,131900,671965510,5260,5280,5280,5260,355
|
|
20240318,131800,670096330,5280,5270,5280,5250,7161
|
|
20240318,131700,632433000,5290,5270,5290,5270,4616
|
|
20240318,131600,608106660,5280,5280,5280,5280,3
|
|
20240318,131500,608090820,5290,5290,5290,5290,1
|
|
20240318,131400,608085530,5280,5280,5280,5280,10
|
|
20240318,131300,608032730,5270,5270,5270,5270,0
|
|
20240318,131200,608032730,5270,5270,5270,5270,20
|
|
20240318,131100,607927330,5290,5280,5290,5280,43
|
|
20240318,131000,607700250,5280,5280,5280,5280,61
|
|
20240318,130900,607378170,5280,5280,5280,5280,301
|
|
20240318,130800,605788890,5280,5280,5280,5270,1074
|
|
20240318,130700,600126950,5280,5280,5280,5280,586
|
|
20240318,130600,597032870,5280,5280,5280,5280,59
|
|
20240318,130500,596721350,5280,5280,5280,5280,0
|
|
20240318,130400,596721350,5280,5280,5280,5280,131
|
|
20240318,130300,596029670,5310,5310,5310,5310,0
|
|
20240318,130200,596029670,5310,5310,5310,5310,0
|
|
20240318,130100,596029670,5310,5310,5310,5310,0
|
|
20240318,130000,596029670,5310,5310,5310,5310,0
|
|
20240318,125900,596029670,5310,5300,5310,5300,11
|
|
20240318,125800,595971360,5270,5270,5270,5270,0
|
|
20240318,125700,595971360,5270,5280,5280,5270,5768
|
|
20240318,125600,565539220,5290,5300,5300,5290,8249
|
|
20240318,125500,521901810,5300,5300,5300,5300,145
|
|
20240318,125400,521133310,5300,5300,5300,5300,25
|
|
20240318,125300,521000810,5300,5300,5300,5300,100
|
|
20240318,125200,520470810,5300,5300,5300,5300,2752
|
|
20240318,125100,505885210,5300,5300,5300,5300,174
|
|
20240318,125000,504963010,5300,5300,5300,5300,93
|
|
20240318,124900,504470110,5300,5300,5300,5300,0
|
|
20240318,124800,504470110,5300,5300,5300,5300,100
|
|
20240318,124700,503940110,5290,5290,5290,5290,1353
|
|
20240318,124600,496782740,5300,5300,5300,5300,0
|
|
20240318,124500,496782740,5300,5300,5300,5300,0
|
|
20240318,124400,496782740,5300,5300,5300,5300,1
|
|
20240318,124300,496777440,5300,5300,5300,5300,0
|
|
20240318,124200,496777440,5300,5300,5300,5300,2
|
|
20240318,124100,496766840,5300,5310,5310,5300,192
|
|
20240318,124000,495749230,5310,5310,5310,5310,2
|
|
20240318,123900,495738610,5300,5300,5300,5300,110
|
|
20240318,123800,495155610,5310,5310,5310,5310,0
|
|
20240318,123700,495155610,5310,5310,5310,5310,3
|
|
20240318,123600,495139680,5300,5300,5300,5300,10
|
|
20240318,123500,495086680,5300,5300,5300,5300,0
|
|
20240318,123400,495086680,5300,5300,5300,5300,0
|
|
20240318,123300,495086680,5300,5300,5300,5300,12
|
|
20240318,123200,495023080,5300,5300,5300,5300,115
|
|
20240318,123100,494413580,5300,5300,5300,5300,161
|
|
20240318,123000,493560280,5300,5300,5300,5300,0
|
|
20240318,122900,493560280,5300,5300,5300,5300,20
|
|
20240318,122800,493454280,5300,5300,5300,5300,0
|
|
20240318,122700,493454280,5300,5300,5300,5300,91
|
|
20240318,122600,492971980,5310,5310,5310,5310,0
|
|
20240318,122500,492971980,5310,5310,5310,5310,2
|
|
20240318,122400,492961360,5310,5310,5310,5310,0
|
|
20240318,122300,492961360,5310,5300,5310,5300,4
|
|
20240318,122200,492940130,5310,5310,5310,5310,0
|
|
20240318,122100,492940130,5310,5310,5310,5310,0
|
|
20240318,122000,492940130,5310,5310,5310,5310,1
|
|
20240318,121900,492934820,5310,5310,5310,5310,2
|
|
20240318,121800,492924200,5310,5310,5310,5310,1
|
|
20240318,121700,492918890,5300,5300,5300,5300,0
|
|
20240318,121600,492918890,5300,5300,5300,5300,390
|
|
20240318,121500,490851890,5300,5310,5310,5300,100
|
|
20240318,121400,490321390,5310,5310,5310,5310,0
|
|
20240318,121300,490321390,5310,5310,5310,5310,100
|
|
20240318,121200,489790390,5300,5300,5300,5300,2854
|
|
20240318,121100,474664190,5310,5310,5320,5310,7277
|
|
20240318,121000,436023310,5310,5310,5310,5310,0
|
|
20240318,120900,436023310,5310,5310,5310,5310,0
|
|
20240318,120800,436023310,5310,5310,5310,5310,100
|
|
20240318,120700,435492310,5310,5310,5310,5310,0
|
|
20240318,120600,435492310,5310,5310,5310,5310,29
|
|
20240318,120500,435338320,5310,5310,5310,5310,609
|
|
20240318,120400,432104530,5320,5320,5320,5320,0
|
|
20240318,120300,432104530,5320,5320,5320,5320,0
|
|
20240318,120200,432104530,5320,5320,5320,5320,0
|
|
20240318,120100,432104530,5320,5320,5320,5320,100
|
|
20240318,120000,431572530,5330,5320,5330,5320,119
|
|
20240318,115900,430939260,5310,5310,5310,5310,0
|
|
20240318,115800,430939260,5310,5310,5310,5310,52
|
|
20240318,115700,430663140,5330,5320,5330,5320,60
|
|
20240318,115600,430343360,5320,5320,5320,5320,0
|
|
20240318,115500,430343360,5320,5320,5320,5320,5
|
|
20240318,115400,430316760,5320,5320,5320,5320,19
|
|
20240318,115300,430215680,5320,5320,5320,5320,0
|
|
20240318,115200,430215680,5320,5320,5320,5320,0
|
|
20240318,115100,430215680,5320,5320,5320,5320,388
|
|
20240318,115000,428151520,5320,5320,5320,5320,0
|
|
20240318,114900,428151520,5320,5320,5320,5320,2
|
|
20240318,114800,428140880,5320,5320,5320,5320,520
|
|
20240318,114700,425374480,5310,5310,5310,5310,0
|
|
20240318,114600,425374480,5310,5310,5310,5310,257
|
|
20240318,114500,424009810,5310,5310,5310,5310,51
|
|
20240318,114400,423739000,5310,5310,5310,5310,111
|
|
20240318,114300,423149590,5310,5310,5310,5310,0
|
|
20240318,114200,423149590,5310,5310,5310,5300,4
|
|
20240318,114100,423128370,5310,5310,5310,5310,0
|
|
20240318,114000,423128370,5310,5310,5310,5310,1
|
|
20240318,113900,423123060,5310,5310,5310,5310,5
|
|
20240318,113800,423096510,5310,5310,5310,5310,65
|
|
20240318,113700,422751360,5310,5310,5310,5310,0
|
|
20240318,113600,422751360,5310,5310,5310,5310,0
|
|
20240318,113500,422751360,5310,5310,5310,5310,0
|
|
20240318,113400,422751360,5310,5310,5310,5310,4
|
|
20240318,113300,422730120,5310,5310,5310,5310,500
|
|
20240318,113200,420075120,5310,5310,5310,5310,0
|
|
20240318,113100,420075120,5310,5310,5310,5310,2586
|
|
20240318,113000,406343460,5300,5300,5300,5300,0
|
|
20240318,112900,406343460,5300,5300,5300,5300,21
|
|
20240318,112800,406232160,5310,5300,5310,5300,501
|
|
20240318,112700,403576850,5300,5300,5300,5300,78
|
|
20240318,112600,403163450,5310,5310,5310,5310,0
|
|
20240318,112500,403163450,5310,5310,5310,5310,2
|
|
20240318,112400,403152830,5310,5310,5310,5310,5
|
|
20240318,112300,403126280,5310,5310,5310,5310,15
|
|
20240318,112200,403046630,5310,5310,5310,5310,1
|
|
20240318,112100,403041320,5310,5310,5310,5310,10
|
|
20240318,112000,402988220,5300,5300,5300,5300,20
|
|
20240318,111900,402882220,5300,5300,5300,5300,0
|
|
20240318,111800,402882220,5300,5310,5310,5300,640
|
|
20240318,111700,399489820,5310,5310,5310,5310,25
|
|
20240318,111600,399357070,5300,5300,5300,5290,656
|
|
20240318,111500,395880910,5300,5300,5300,5300,1020
|
|
20240318,111400,390474910,5300,5300,5300,5300,1888
|
|
20240318,111300,380468510,5300,5300,5300,5300,800
|
|
20240318,111200,376228510,5300,5300,5300,5300,0
|
|
20240318,111100,376228510,5300,5300,5300,5300,0
|
|
20240318,111000,376228510,5300,5300,5300,5300,1156
|
|
20240318,110900,370101710,5300,5310,5310,5300,399
|
|
20240318,110800,367985020,5310,5310,5310,5310,0
|
|
20240318,110700,367985020,5310,5310,5310,5310,0
|
|
20240318,110600,367985020,5310,5330,5330,5310,601
|
|
20240318,110500,364792790,5310,5310,5310,5310,0
|
|
20240318,110400,364792790,5310,5310,5310,5310,1
|
|
20240318,110300,364787480,5320,5320,5320,5320,0
|
|
20240318,110200,364787480,5320,5320,5320,5320,1
|
|
20240318,110100,364782160,5310,5310,5310,5310,0
|
|
20240318,110000,364782160,5310,5310,5310,5310,0
|
|
20240318,105900,364782160,5310,5310,5310,5310,0
|
|
20240318,105800,364782160,5310,5310,5310,5310,500
|
|
20240318,105700,362127160,5310,5310,5310,5310,0
|
|
20240318,105600,362127160,5310,5310,5310,5310,38
|
|
20240318,105500,361925380,5310,5310,5310,5310,0
|
|
20240318,105400,361925380,5310,5310,5310,5310,0
|
|
20240318,105300,361925380,5310,5310,5310,5310,70
|
|
20240318,105200,361553680,5310,5310,5310,5310,0
|
|
20240318,105100,361553680,5310,5310,5310,5310,1
|
|
20240318,105000,361548370,5350,5350,5350,5350,0
|
|
20240318,104900,361548370,5350,5350,5350,5350,0
|
|
20240318,104800,361548370,5350,5350,5350,5350,0
|
|
20240318,104700,361548370,5350,5350,5350,5350,0
|
|
20240318,104600,361548370,5350,5350,5350,5350,0
|
|
20240318,104500,361548370,5350,5350,5350,5350,3
|
|
20240318,104400,361532320,5310,5310,5310,5310,0
|
|
20240318,104300,361532320,5310,5310,5310,5310,0
|
|
20240318,104200,361532320,5310,5310,5310,5310,0
|
|
20240318,104100,361532320,5310,5310,5310,5310,159
|
|
20240318,104000,360688030,5310,5310,5310,5310,0
|
|
20240318,103900,360688030,5310,5310,5310,5310,30
|
|
20240318,103800,360528730,5350,5350,5350,5350,0
|
|
20240318,103700,360528730,5350,5340,5350,5340,3
|
|
20240318,103600,360512690,5340,5340,5340,5340,0
|
|
20240318,103500,360512690,5340,5310,5340,5310,2001
|
|
20240318,103400,349827380,5310,5330,5340,5310,369
|
|
20240318,103300,347859810,5310,5310,5310,5310,0
|
|
20240318,103200,347859810,5310,5310,5310,5310,500
|
|
20240318,103100,345204810,5310,5310,5310,5310,35
|
|
20240318,103000,345018960,5310,5310,5310,5310,350
|
|
20240318,102900,343160460,5310,5320,5320,5310,524
|
|
20240318,102800,340373020,5330,5340,5340,5330,2
|
|
20240318,102700,340362350,5350,5350,5350,5350,0
|
|
20240318,102600,340362350,5350,5320,5350,5320,1001
|
|
20240318,102500,335014380,5320,5320,5320,5320,0
|
|
20240318,102400,335014380,5320,5320,5320,5320,1
|
|
20240318,102300,335009060,5320,5320,5320,5320,2
|
|
20240318,102200,334998420,5320,5320,5320,5320,14
|
|
20240318,102100,334923940,5320,5320,5320,5320,2
|
|
20240318,102000,334913300,5310,5310,5310,5310,60
|
|
20240318,101900,334594700,5290,5290,5290,5290,556
|
|
20240318,101800,331653460,5290,5290,5310,5290,8385
|
|
20240318,101700,287296790,5310,5310,5310,5280,3002
|
|
20240318,101600,271426170,5290,5310,5310,5290,402
|
|
20240318,101500,269299550,5290,5290,5290,5290,2000
|
|
20240318,101400,258719550,5310,5310,5310,5310,2
|
|
20240318,101300,258708930,5290,5310,5310,5290,5000
|
|
20240318,101200,232254980,5320,5320,5320,5320,1
|
|
20240318,101100,232249660,5310,5320,5320,5310,430
|
|
20240318,101000,229966310,5310,5320,5320,5310,111
|
|
20240318,100900,229375890,5320,5350,5350,5320,431
|
|
20240318,100800,227075020,5360,5360,5360,5360,0
|
|
20240318,100700,227075020,5360,5360,5360,5360,1
|
|
20240318,100600,227069660,5360,5360,5360,5360,1
|
|
20240318,100500,227064300,5360,5360,5360,5360,47
|
|
20240318,100400,226812380,5370,5340,5370,5340,2905
|
|
20240318,100300,211273200,5340,5340,5340,5340,0
|
|
20240318,100200,211273200,5340,5350,5360,5300,795
|
|
20240318,100100,207024280,5290,5330,5350,5290,3006
|
|
20240318,100000,190977990,5330,5330,5330,5330,110
|
|
20240318,095900,190391690,5330,5330,5330,5330,1
|
|
20240318,095800,190386360,5330,5300,5330,5300,110
|
|
20240318,095700,189803140,5330,5300,5330,5300,2
|
|
20240318,095600,189792510,5330,5330,5330,5330,0
|
|
20240318,095500,189792510,5330,5290,5330,5290,6502
|
|
20240318,095400,155347340,5290,5300,5300,5290,6
|
|
20240318,095300,155315570,5300,5310,5310,5300,1273
|
|
20240318,095200,148566230,5310,5310,5310,5310,50
|
|
20240318,095100,148300730,5310,5310,5310,5310,0
|
|
20240318,095000,148300730,5310,5310,5310,5310,0
|
|
20240318,094900,148300730,5310,5310,5310,5310,501
|
|
20240318,094800,145640420,5320,5320,5320,5320,261
|
|
20240318,094700,144251900,5330,5330,5330,5330,0
|
|
20240318,094600,144251900,5330,5330,5330,5330,5
|
|
20240318,094500,144225250,5340,5340,5340,5340,2
|
|
20240318,094400,144214570,5320,5320,5320,5320,1
|
|
20240318,094300,144209250,5320,5320,5320,5320,4
|
|
20240318,094200,144187970,5350,5350,5350,5350,240
|
|
20240318,094100,142903970,5350,5310,5350,5310,2162
|
|
20240318,094000,131397990,5310,5310,5310,5310,0
|
|
20240318,093900,131397990,5310,5300,5310,5300,108
|
|
20240318,093800,130825530,5300,5310,5310,5300,1700
|
|
20240318,093700,121805530,5310,5310,5310,5310,1
|
|
20240318,093600,121800220,5300,5300,5300,5300,1049
|
|
20240318,093500,116240520,5310,5310,5310,5310,50
|
|
20240318,093400,115975020,5310,5320,5320,5310,2001
|
|
20240318,093300,105349700,5310,5310,5310,5310,2
|
|
20240318,093200,105339080,5310,5310,5310,5310,117
|
|
20240318,093100,104717810,5310,5310,5310,5310,3525
|
|
20240318,093000,86000060,5310,5310,5310,5300,296
|
|
20240318,092900,84430250,5310,5320,5330,5300,3165
|
|
20240318,092800,67639670,5330,5330,5330,5330,3
|
|
20240318,092700,67623680,5330,5330,5330,5330,20
|
|
20240318,092600,67517080,5330,5330,5330,5330,1
|
|
20240318,092500,67511750,5310,5310,5310,5310,22
|
|
20240318,092400,67394930,5310,5330,5330,5310,11
|
|
20240318,092300,67336500,5320,5310,5330,5310,277
|
|
20240318,092200,65863850,5330,5310,5330,5310,7
|
|
20240318,092100,65826600,5310,5310,5310,5310,947
|
|
20240318,092000,60798030,5310,5330,5330,5310,302
|
|
20240318,091900,59192380,5350,5350,5350,5350,0
|
|
20240318,091800,59192380,5350,5320,5350,5310,1598
|
|
20240318,091700,50668160,5310,5310,5310,5310,181
|
|
20240318,091600,49707050,5300,5300,5300,5300,500
|
|
20240318,091500,47057050,5300,5300,5300,5300,310
|
|
20240318,091400,45414050,5290,5310,5310,5290,3618
|
|
20240318,091300,26257470,5310,5310,5310,5310,199
|
|
20240318,091200,25200780,5310,5310,5310,5310,200
|
|
20240318,091100,24138780,5320,5310,5320,5310,533
|
|
20240318,091000,21308220,5320,5320,5320,5320,0
|
|
20240318,090900,21308220,5320,5320,5320,5310,7
|
|
20240318,090800,21270990,5320,5320,5320,5320,2
|
|
20240318,090700,21260350,5320,5320,5320,5300,162
|
|
20240318,090600,20401680,5320,5320,5320,5320,0
|
|
20240318,090500,20401680,5320,5320,5320,5320,1
|
|
20240318,090400,20396360,5290,5300,5300,5290,2000
|
|
20240318,090300,9816310,5290,5290,5290,5290,88
|
|
20240318,090200,9350790,5300,5300,5300,5300,194
|
|
20240318,090100,8322590,5320,5310,5320,5310,478
|
|
20240318,090000,5782410,5310,5290,5310,5290,972
|