671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200800,745904120,5130,5130,5130,5130,4413
|
|
20240318,200700,745904120,5130,5130,5130,5130,0
|
|
20240318,200600,745904120,5130,5130,5130,5130,0
|
|
20240318,200500,745904120,5130,5130,5130,5130,0
|
|
20240318,200400,745904120,5130,5130,5130,5130,0
|
|
20240318,200300,745904120,5130,5130,5130,5130,0
|
|
20240318,200200,745904120,5130,5130,5130,5130,0
|
|
20240318,200100,745904120,5130,5130,5130,5130,0
|
|
20240318,200000,745904120,5130,5130,5130,5130,0
|
|
20240318,195900,745904120,5130,5130,5130,5130,0
|
|
20240318,195800,745904120,5130,5130,5130,5130,0
|
|
20240318,195700,745904120,5130,5130,5130,5130,0
|
|
20240318,195600,745904120,5130,5130,5130,5130,0
|
|
20240318,195500,745904120,5130,5130,5130,5130,0
|
|
20240318,195400,745904120,5130,5130,5130,5130,0
|
|
20240318,195300,745904120,5130,5130,5130,5130,0
|
|
20240318,195200,745904120,5130,5130,5130,5130,0
|
|
20240318,195100,745904120,5130,5130,5130,5130,0
|
|
20240318,195000,745904120,5130,5130,5130,5130,0
|
|
20240318,194900,745904120,5130,5130,5130,5130,0
|
|
20240318,194800,745904120,5130,5130,5130,5130,0
|
|
20240318,194700,745904120,5130,5130,5130,5130,0
|
|
20240318,194600,745904120,5130,5130,5130,5130,0
|
|
20240318,194500,745904120,5130,5130,5130,5130,0
|
|
20240318,194400,745904120,5130,5130,5130,5130,0
|
|
20240318,194300,745904120,5130,5130,5130,5130,0
|
|
20240318,194200,745904120,5130,5130,5130,5130,0
|
|
20240318,194100,745904120,5130,5130,5130,5130,0
|
|
20240318,194000,745904120,5130,5130,5130,5130,0
|
|
20240318,193900,745904120,5130,5130,5130,5130,0
|
|
20240318,193800,745904120,5130,5130,5130,5130,4413
|
|
20240318,193700,745904120,5130,5130,5130,5130,0
|
|
20240318,193600,745904120,5130,5130,5130,5130,0
|
|
20240318,193500,745904120,5130,5130,5130,5130,0
|
|
20240318,193400,745904120,5130,5130,5130,5130,0
|
|
20240318,193300,745904120,5130,5130,5130,5130,0
|
|
20240318,193200,745904120,5130,5130,5130,5130,0
|
|
20240318,193100,745904120,5130,5130,5130,5130,0
|
|
20240318,193000,745904120,5130,5130,5130,5130,0
|
|
20240318,192900,745904120,5130,5130,5130,5130,0
|
|
20240318,192800,745904120,5130,5130,5130,5130,0
|
|
20240318,192700,745904120,5130,5130,5130,5130,0
|
|
20240318,192600,745904120,5130,5130,5130,5130,0
|
|
20240318,192500,745904120,5130,5130,5130,5130,0
|
|
20240318,192400,745904120,5130,5130,5130,5130,0
|
|
20240318,192300,745904120,5130,5130,5130,5130,0
|
|
20240318,192200,745904120,5130,5130,5130,5130,0
|
|
20240318,192100,745904120,5130,5130,5130,5130,0
|
|
20240318,192000,745904120,5130,5130,5130,5130,0
|
|
20240318,191900,745904120,5130,5130,5130,5130,0
|
|
20240318,191800,745904120,5130,5130,5130,5130,0
|
|
20240318,191700,745904120,5130,5130,5130,5130,0
|
|
20240318,191600,745904120,5130,5130,5130,5130,0
|
|
20240318,191500,745904120,5130,5130,5130,5130,0
|
|
20240318,191400,745904120,5130,5130,5130,5130,0
|
|
20240318,191300,745904120,5130,5130,5130,5130,0
|
|
20240318,191200,745904120,5130,5130,5130,5130,0
|
|
20240318,191100,745904120,5130,5130,5130,5130,0
|
|
20240318,191000,745904120,5130,5130,5130,5130,0
|
|
20240318,190900,745904120,5130,5130,5130,5130,0
|
|
20240318,190800,745904120,5130,5130,5130,5130,4413
|
|
20240318,190700,745904120,5130,5130,5130,5130,0
|
|
20240318,190600,745904120,5130,5130,5130,5130,0
|
|
20240318,190500,745904120,5130,5130,5130,5130,0
|
|
20240318,190400,745904120,5130,5130,5130,5130,0
|
|
20240318,190300,745904120,5130,5130,5130,5130,0
|
|
20240318,190200,745904120,5130,5130,5130,5130,0
|
|
20240318,190100,745904120,5130,5130,5130,5130,0
|
|
20240318,190000,745904120,5130,5130,5130,5130,0
|
|
20240318,185900,745904120,5130,5130,5130,5130,0
|
|
20240318,185800,745904120,5130,5130,5130,5130,0
|
|
20240318,185700,745904120,5130,5130,5130,5130,0
|
|
20240318,185600,745904120,5130,5130,5130,5130,0
|
|
20240318,185500,745904120,5130,5130,5130,5130,0
|
|
20240318,185400,745904120,5130,5130,5130,5130,0
|
|
20240318,185300,745904120,5130,5130,5130,5130,0
|
|
20240318,185200,745904120,5130,5130,5130,5130,0
|
|
20240318,185100,745904120,5130,5130,5130,5130,0
|
|
20240318,185000,745904120,5130,5130,5130,5130,0
|
|
20240318,184900,745904120,5130,5130,5130,5130,0
|
|
20240318,184800,745904120,5130,5130,5130,5130,0
|
|
20240318,184700,745904120,5130,5130,5130,5130,0
|
|
20240318,184600,745904120,5130,5130,5130,5130,0
|
|
20240318,184500,745904120,5130,5130,5130,5130,0
|
|
20240318,184400,745904120,5130,5130,5130,5130,0
|
|
20240318,184300,745904120,5130,5130,5130,5130,0
|
|
20240318,184200,745904120,5130,5130,5130,5130,0
|
|
20240318,184100,745904120,5130,5130,5130,5130,0
|
|
20240318,184000,745904120,5130,5130,5130,5130,0
|
|
20240318,183900,745904120,5130,5130,5130,5130,0
|
|
20240318,183800,745904120,5130,5130,5130,5130,4413
|
|
20240318,183700,745904120,5130,5130,5130,5130,0
|
|
20240318,183600,745904120,5130,5130,5130,5130,0
|
|
20240318,183500,745904120,5130,5130,5130,5130,0
|
|
20240318,183400,745904120,5130,5130,5130,5130,0
|
|
20240318,183300,745904120,5130,5130,5130,5130,0
|
|
20240318,183200,745904120,5130,5130,5130,5130,0
|
|
20240318,183100,745904120,5130,5130,5130,5130,0
|
|
20240318,183000,745904120,5130,5130,5130,5130,0
|
|
20240318,182900,745904120,5130,5130,5130,5130,0
|
|
20240318,182800,745904120,5130,5130,5130,5130,0
|
|
20240318,182700,745904120,5130,5130,5130,5130,0
|
|
20240318,182600,745904120,5130,5130,5130,5130,0
|
|
20240318,182500,745904120,5130,5130,5130,5130,0
|
|
20240318,182400,745904120,5130,5130,5130,5130,0
|
|
20240318,182300,745904120,5130,5130,5130,5130,0
|
|
20240318,182200,745904120,5130,5130,5130,5130,0
|
|
20240318,182100,745904120,5130,5130,5130,5130,0
|
|
20240318,182000,745904120,5130,5130,5130,5130,0
|
|
20240318,181900,745904120,5130,5130,5130,5130,0
|
|
20240318,181800,745904120,5130,5130,5130,5130,0
|
|
20240318,181700,745904120,5130,5130,5130,5130,0
|
|
20240318,181600,745904120,5130,5130,5130,5130,0
|
|
20240318,181500,745904120,5130,5130,5130,5130,0
|
|
20240318,181400,745904120,5130,5130,5130,5130,0
|
|
20240318,181300,745904120,5130,5130,5130,5130,0
|
|
20240318,181200,745904120,5130,5130,5130,5130,0
|
|
20240318,181100,745904120,5130,5130,5130,5130,0
|
|
20240318,181000,745904120,5130,5130,5130,5130,0
|
|
20240318,180900,745904120,5130,5130,5130,5130,0
|
|
20240318,180800,745904120,5130,5130,5130,5130,4413
|
|
20240318,180700,745904120,5130,5130,5130,5130,0
|
|
20240318,180600,745904120,5130,5130,5130,5130,0
|
|
20240318,180500,745904120,5130,5130,5130,5130,0
|
|
20240318,180400,745904120,5130,5130,5130,5130,0
|
|
20240318,180300,745904120,5130,5130,5130,5130,0
|
|
20240318,180200,745904120,5130,5130,5130,5130,0
|
|
20240318,180100,745904120,5130,5130,5130,5130,0
|
|
20240318,180000,745904120,5130,5130,5130,5130,0
|
|
20240318,175900,745904120,5130,5130,5130,5130,0
|
|
20240318,175800,745904120,5130,5130,5130,5130,0
|
|
20240318,175700,745904120,5130,5130,5130,5130,0
|
|
20240318,175600,745904120,5130,5130,5130,5130,0
|
|
20240318,175500,745904120,5130,5130,5130,5130,0
|
|
20240318,175400,745904120,5130,5130,5130,5130,0
|
|
20240318,175300,745904120,5130,5130,5130,5130,0
|
|
20240318,175200,745904120,5130,5130,5130,5130,0
|
|
20240318,175100,745904120,5130,5130,5130,5130,0
|
|
20240318,175000,745904120,5130,5130,5130,5130,0
|
|
20240318,174900,745904120,5130,5130,5130,5130,0
|
|
20240318,174800,745904120,5130,5130,5130,5130,0
|
|
20240318,174700,745904120,5130,5130,5130,5130,0
|
|
20240318,174600,745904120,5130,5130,5130,5130,0
|
|
20240318,174500,745904120,5130,5130,5130,5130,0
|
|
20240318,174400,745904120,5130,5130,5130,5130,0
|
|
20240318,174300,745904120,5130,5130,5130,5130,0
|
|
20240318,174200,745904120,5130,5130,5130,5130,0
|
|
20240318,174100,745904120,5130,5130,5130,5130,0
|
|
20240318,174000,745904120,5130,5130,5130,5130,0
|
|
20240318,173900,745904120,5130,5130,5130,5130,0
|
|
20240318,173800,745904120,5130,5130,5130,5130,4413
|
|
20240318,173700,745904120,5130,5130,5130,5130,0
|
|
20240318,173600,745904120,5130,5130,5130,5130,0
|
|
20240318,173500,745904120,5130,5130,5130,5130,0
|
|
20240318,173400,745904120,5130,5130,5130,5130,0
|
|
20240318,173300,745904120,5130,5130,5130,5130,0
|
|
20240318,173200,745904120,5130,5130,5130,5130,0
|
|
20240318,173100,745904120,5130,5130,5130,5130,0
|
|
20240318,173000,745904120,5130,5130,5130,5130,0
|
|
20240318,172900,745904120,5130,5130,5130,5130,0
|
|
20240318,172800,745904120,5130,5130,5130,5130,0
|
|
20240318,172700,745904120,5130,5130,5130,5130,0
|
|
20240318,172600,745904120,5130,5130,5130,5130,0
|
|
20240318,172500,745904120,5130,5130,5130,5130,0
|
|
20240318,172400,745904120,5130,5130,5130,5130,0
|
|
20240318,172300,745904120,5130,5130,5130,5130,0
|
|
20240318,172200,745904120,5130,5130,5130,5130,0
|
|
20240318,172100,745904120,5130,5130,5130,5130,0
|
|
20240318,172000,745904120,5130,5130,5130,5130,0
|
|
20240318,171900,745904120,5130,5130,5130,5130,0
|
|
20240318,171800,745904120,5130,5130,5130,5130,0
|
|
20240318,171700,745904120,5130,5130,5130,5130,0
|
|
20240318,171600,745904120,5130,5130,5130,5130,0
|
|
20240318,171500,745904120,5130,5130,5130,5130,0
|
|
20240318,171400,745904120,5130,5130,5130,5130,0
|
|
20240318,171300,745904120,5130,5130,5130,5130,0
|
|
20240318,171200,745904120,5130,5130,5130,5130,0
|
|
20240318,171100,745904120,5130,5130,5130,5130,0
|
|
20240318,171000,745904120,5130,5130,5130,5130,0
|
|
20240318,170900,745904120,5130,5130,5130,5130,0
|
|
20240318,170800,745904120,5130,5130,5130,5130,4413
|
|
20240318,170700,745904120,5130,5130,5130,5130,0
|
|
20240318,170600,745904120,5130,5130,5130,5130,0
|
|
20240318,170500,745904120,5130,5130,5130,5130,0
|
|
20240318,170400,745904120,5130,5130,5130,5130,0
|
|
20240318,170300,745904120,5130,5130,5130,5130,0
|
|
20240318,170200,745904120,5130,5130,5130,5130,0
|
|
20240318,170100,745904120,5130,5130,5130,5130,0
|
|
20240318,170000,745904120,5130,5130,5130,5130,0
|
|
20240318,165900,745904120,5130,5130,5130,5130,0
|
|
20240318,165800,745904120,5130,5130,5130,5130,0
|
|
20240318,165700,745904120,5130,5130,5130,5130,0
|
|
20240318,165600,745904120,5130,5130,5130,5130,0
|
|
20240318,165500,745904120,5130,5130,5130,5130,0
|
|
20240318,165400,745904120,5130,5130,5130,5130,0
|
|
20240318,165300,745904120,5130,5130,5130,5130,0
|
|
20240318,165200,745904120,5130,5130,5130,5130,0
|
|
20240318,165100,745904120,5130,5130,5130,5130,0
|
|
20240318,165000,745904120,5130,5130,5130,5130,0
|
|
20240318,164900,745904120,5130,5130,5130,5130,0
|
|
20240318,164800,745904120,5130,5130,5130,5130,0
|
|
20240318,164700,745904120,5130,5130,5130,5130,0
|
|
20240318,164600,745904120,5130,5130,5130,5130,0
|
|
20240318,164500,745904120,5130,5130,5130,5130,0
|
|
20240318,164400,745904120,5130,5130,5130,5130,0
|
|
20240318,164300,745904120,5130,5130,5130,5130,0
|
|
20240318,164200,745904120,5130,5130,5130,5130,0
|
|
20240318,164100,745904120,5130,5130,5130,5130,0
|
|
20240318,164000,745904120,5130,5130,5130,5130,0
|
|
20240318,163900,745904120,5130,5130,5130,5130,0
|
|
20240318,163800,745904120,5130,5130,5130,5130,4413
|
|
20240318,163700,745904120,5130,5130,5130,5130,0
|
|
20240318,163600,745904120,5130,5130,5130,5130,0
|
|
20240318,163500,745904120,5130,5130,5130,5130,0
|
|
20240318,163400,745904120,5130,5130,5130,5130,0
|
|
20240318,163300,745904120,5130,5130,5130,5130,0
|
|
20240318,163200,745904120,5130,5130,5130,5130,0
|
|
20240318,163100,745904120,5130,5130,5130,5130,0
|
|
20240318,163000,745904120,5130,5130,5130,5130,0
|
|
20240318,162900,745904120,5130,5130,5130,5130,0
|
|
20240318,162800,745904120,5130,5130,5130,5130,0
|
|
20240318,162700,745904120,5130,5130,5130,5130,0
|
|
20240318,162600,745904120,5130,5130,5130,5130,0
|
|
20240318,162500,745904120,5130,5130,5130,5130,0
|
|
20240318,162400,745904120,5130,5130,5130,5130,0
|
|
20240318,162300,745904120,5130,5130,5130,5130,0
|
|
20240318,162200,745904120,5130,5130,5130,5130,0
|
|
20240318,162100,745904120,5130,5130,5130,5130,0
|
|
20240318,162000,745904120,5130,5130,5130,5130,0
|
|
20240318,161900,745904120,5130,5130,5130,5130,0
|
|
20240318,161800,745904120,5130,5130,5130,5130,0
|
|
20240318,161700,745904120,5130,5130,5130,5130,0
|
|
20240318,161600,745904120,5130,5130,5130,5130,0
|
|
20240318,161500,745904120,5130,5130,5130,5130,0
|
|
20240318,161400,745904120,5130,5130,5130,5130,0
|
|
20240318,161300,745904120,5130,5130,5130,5130,0
|
|
20240318,161200,745904120,5130,5130,5130,5130,0
|
|
20240318,161100,745904120,5130,5130,5130,5130,0
|
|
20240318,161000,745904120,5130,5130,5130,5130,0
|
|
20240318,160900,745904120,5130,5130,5130,5130,0
|
|
20240318,160800,745904120,5130,5130,5130,5130,4413
|
|
20240318,160700,745904120,5130,5130,5130,5130,0
|
|
20240318,160600,745904120,5130,5130,5130,5130,0
|
|
20240318,160500,745904120,5130,5130,5130,5130,0
|
|
20240318,160400,745904120,5130,5130,5130,5130,0
|
|
20240318,160300,745904120,5130,5130,5130,5130,0
|
|
20240318,160200,745904120,5130,5130,5130,5130,0
|
|
20240318,160100,745904120,5130,5130,5130,5130,0
|
|
20240318,160000,745904120,5130,5130,5130,5130,0
|
|
20240318,155900,745904120,5130,5130,5130,5130,0
|
|
20240318,155800,745904120,5130,5130,5130,5130,0
|
|
20240318,155700,745904120,5130,5130,5130,5130,0
|
|
20240318,155600,745904120,5130,5130,5130,5130,0
|
|
20240318,155500,745904120,5130,5130,5130,5130,0
|
|
20240318,155400,745904120,5130,5130,5130,5130,0
|
|
20240318,155300,745904120,5130,5130,5130,5130,0
|
|
20240318,155200,745904120,5130,5130,5130,5130,0
|
|
20240318,155100,745904120,5130,5130,5130,5130,0
|
|
20240318,155000,745904120,5130,5130,5130,5130,0
|
|
20240318,154900,745904120,5130,5130,5130,5130,0
|
|
20240318,154800,745904120,5130,5130,5130,5130,0
|
|
20240318,154700,745904120,5130,5130,5130,5130,0
|
|
20240318,154600,745904120,5130,5130,5130,5130,0
|
|
20240318,154500,745904120,5130,5130,5130,5130,0
|
|
20240318,154400,745904120,5130,5130,5130,5130,0
|
|
20240318,154300,745904120,5130,5130,5130,5130,0
|
|
20240318,154200,745904120,5130,5130,5130,5130,0
|
|
20240318,154100,745904120,5130,5130,5130,5130,0
|
|
20240318,154000,745904120,5130,5130,5130,5130,0
|
|
20240318,153900,745904120,5130,5130,5130,5130,0
|
|
20240318,153800,745904120,5130,5130,5130,5130,4413
|
|
20240318,153700,745904120,5130,5130,5130,5130,0
|
|
20240318,153600,745904120,5130,5130,5130,5130,0
|
|
20240318,153500,745904120,5130,5130,5130,5130,0
|
|
20240318,153400,745904120,5130,5130,5130,5130,0
|
|
20240318,153300,745904120,5130,5130,5130,5130,0
|
|
20240318,153200,745904120,5130,5130,5130,5130,0
|
|
20240318,153100,745904120,5130,5130,5130,5130,0
|
|
20240318,153000,745904120,5130,5130,5130,5130,4413
|
|
20240318,152900,723265430,5130,5130,5130,5130,0
|
|
20240318,152800,723265430,5130,5130,5130,5130,0
|
|
20240318,152700,723265430,5130,5130,5130,5130,0
|
|
20240318,152600,723265430,5130,5130,5130,5130,0
|
|
20240318,152500,723265430,5130,5130,5130,5130,0
|
|
20240318,152400,723265430,5130,5130,5130,5130,0
|
|
20240318,152300,723265430,5130,5130,5130,5130,0
|
|
20240318,152200,723265430,5130,5130,5130,5130,0
|
|
20240318,152100,723265430,5130,5130,5130,5130,0
|
|
20240318,152000,723265430,5130,5130,5130,5130,0
|
|
20240318,151900,723265430,5130,5130,5130,5130,2174
|
|
20240318,151800,712112810,5170,5170,5170,5170,20
|
|
20240318,151700,712009410,5130,5150,5150,5130,1601
|
|
20240318,151600,703776090,5170,5170,5170,5170,214
|
|
20240318,151500,702669710,5160,5160,5160,5160,273
|
|
20240318,151400,701261030,5160,5160,5160,5160,0
|
|
20240318,151300,701261030,5160,5160,5160,5160,0
|
|
20240318,151200,701261030,5160,5160,5160,5160,0
|
|
20240318,151100,701261030,5160,5160,5160,5160,49
|
|
20240318,151000,701008190,5130,5130,5130,5130,0
|
|
20240318,150900,701008190,5130,5130,5130,5130,200
|
|
20240318,150800,699982190,5130,5150,5150,5130,1265
|
|
20240318,150700,693486830,5160,5140,5160,5140,165
|
|
20240318,150600,692638430,5140,5140,5140,5140,3
|
|
20240318,150500,692623010,5130,5140,5140,5130,51
|
|
20240318,150400,692361370,5130,5140,5140,5130,30
|
|
20240318,150300,692207290,5130,5140,5140,5130,2940
|
|
20240318,150200,677105090,5160,5140,5160,5140,590
|
|
20240318,150100,674070890,5140,5150,5150,5140,1013
|
|
20240318,150000,668864030,5160,5160,5160,5160,96
|
|
20240318,145900,668368670,5160,5160,5160,5160,0
|
|
20240318,145800,668368670,5160,5170,5170,5160,6
|
|
20240318,145700,668337700,5170,5150,5170,5150,200
|
|
20240318,145600,667307680,5150,5150,5150,5150,405
|
|
20240318,145500,665221930,5150,5150,5150,5150,121
|
|
20240318,145400,664598780,5150,5150,5150,5150,0
|
|
20240318,145300,664598780,5150,5150,5150,5150,0
|
|
20240318,145200,664598780,5150,5170,5170,5150,495
|
|
20240318,145100,662041530,5150,5150,5150,5150,25
|
|
20240318,145000,661912780,5160,5160,5160,5160,193
|
|
20240318,144900,660916900,5160,5160,5160,5160,135
|
|
20240318,144800,660220300,5160,5150,5160,5150,560
|
|
20240318,144700,657335700,5160,5160,5160,5160,0
|
|
20240318,144600,657335700,5160,5160,5160,5160,999
|
|
20240318,144500,652180860,5160,5160,5160,5160,10
|
|
20240318,144400,652129260,5160,5160,5160,5160,10
|
|
20240318,144300,652077660,5160,5160,5160,5160,0
|
|
20240318,144200,652077660,5160,5160,5160,5160,2
|
|
20240318,144100,652067340,5160,5170,5170,5160,813
|
|
20240318,144000,647872180,5170,5170,5170,5170,140
|
|
20240318,143900,647148380,5170,5170,5170,5170,0
|
|
20240318,143800,647148380,5170,5170,5170,5170,50
|
|
20240318,143700,646889880,5160,5160,5160,5160,800
|
|
20240318,143600,642761880,5160,5180,5180,5160,1035
|
|
20240318,143500,637407340,5190,5190,5190,5190,100
|
|
20240318,143400,636888340,5190,5190,5190,5190,699
|
|
20240318,143300,633260530,5200,5200,5200,5200,0
|
|
20240318,143200,633260530,5200,5200,5200,5200,936
|
|
20240318,143100,628393330,5190,5190,5190,5190,0
|
|
20240318,143000,628393330,5190,5190,5190,5190,0
|
|
20240318,142900,628393330,5190,5180,5190,5180,174
|
|
20240318,142800,627490810,5190,5190,5190,5190,0
|
|
20240318,142700,627490810,5190,5190,5190,5190,40
|
|
20240318,142600,627283210,5190,5180,5190,5180,102
|
|
20240318,142500,626753850,5190,5190,5190,5190,0
|
|
20240318,142400,626753850,5190,5190,5190,5190,0
|
|
20240318,142300,626753850,5190,5190,5190,5190,0
|
|
20240318,142200,626753850,5190,5190,5190,5190,0
|
|
20240318,142100,626753850,5190,5190,5190,5190,0
|
|
20240318,142000,626753850,5190,5190,5190,5190,57
|
|
20240318,141900,626458020,5190,5190,5190,5190,0
|
|
20240318,141800,626458020,5190,5190,5190,5190,120
|
|
20240318,141700,625835220,5190,5190,5190,5190,1
|
|
20240318,141600,625830030,5170,5170,5170,5170,0
|
|
20240318,141500,625830030,5170,5170,5170,5170,100
|
|
20240318,141400,625313030,5170,5170,5170,5170,40
|
|
20240318,141300,625106230,5170,5170,5170,5170,168
|
|
20240318,141200,624237670,5170,5170,5170,5170,0
|
|
20240318,141100,624237670,5170,5170,5170,5170,0
|
|
20240318,141000,624237670,5170,5170,5170,5170,1000
|
|
20240318,140900,619067670,5190,5190,5190,5190,0
|
|
20240318,140800,619067670,5190,5190,5190,5190,0
|
|
20240318,140700,619067670,5190,5190,5190,5190,10
|
|
20240318,140600,619015770,5170,5170,5170,5170,0
|
|
20240318,140500,619015770,5170,5170,5170,5170,425
|
|
20240318,140400,616818520,5190,5190,5190,5190,301
|
|
20240318,140300,615256330,5200,5200,5200,5200,0
|
|
20240318,140200,615256330,5200,5200,5200,5200,20
|
|
20240318,140100,615152330,5200,5190,5200,5190,1000
|
|
20240318,140000,609957310,5190,5190,5190,5190,0
|
|
20240318,135900,609957310,5190,5180,5190,5180,700
|
|
20240318,135800,606331250,5180,5180,5180,5180,0
|
|
20240318,135700,606331250,5180,5180,5180,5180,64
|
|
20240318,135600,605999730,5180,5180,5180,5180,0
|
|
20240318,135500,605999730,5180,5180,5180,5180,9
|
|
20240318,135400,605953110,5170,5170,5170,5170,0
|
|
20240318,135300,605953110,5170,5170,5170,5170,122
|
|
20240318,135200,605322370,5170,5170,5170,5170,0
|
|
20240318,135100,605322370,5170,5170,5170,5170,19
|
|
20240318,135000,605224140,5180,5180,5180,5180,0
|
|
20240318,134900,605224140,5180,5180,5180,5180,23
|
|
20240318,134800,605105000,5180,5180,5180,5180,2
|
|
20240318,134700,605094640,5180,5180,5180,5180,1072
|
|
20240318,134600,599541680,5180,5180,5180,5180,29
|
|
20240318,134500,599391460,5170,5170,5170,5170,0
|
|
20240318,134400,599391460,5170,5170,5170,5170,20
|
|
20240318,134300,599288060,5170,5170,5170,5170,0
|
|
20240318,134200,599288060,5170,5170,5170,5170,0
|
|
20240318,134100,599288060,5170,5170,5170,5170,0
|
|
20240318,134000,599288060,5170,5170,5170,5170,1902
|
|
20240318,133900,589454720,5170,5170,5170,5170,1
|
|
20240318,133800,589449550,5170,5170,5170,5170,0
|
|
20240318,133700,589449550,5170,5170,5170,5170,20
|
|
20240318,133600,589346150,5160,5160,5160,5160,0
|
|
20240318,133500,589346150,5160,5160,5160,5160,0
|
|
20240318,133400,589346150,5160,5160,5160,5160,5
|
|
20240318,133300,589320350,5160,5160,5160,5160,0
|
|
20240318,133200,589320350,5160,5150,5160,5150,8
|
|
20240318,133100,589279080,5160,5160,5160,5160,1
|
|
20240318,133000,589273920,5170,5170,5170,5170,0
|
|
20240318,132900,589273920,5170,5170,5170,5170,15
|
|
20240318,132800,589196370,5170,5170,5170,5170,0
|
|
20240318,132700,589196370,5170,5170,5170,5170,0
|
|
20240318,132600,589196370,5170,5170,5170,5170,10
|
|
20240318,132500,589144670,5170,5170,5170,5170,0
|
|
20240318,132400,589144670,5170,5170,5170,5170,19
|
|
20240318,132300,589046440,5160,5160,5160,5160,0
|
|
20240318,132200,589046440,5160,5160,5160,5160,0
|
|
20240318,132100,589046440,5160,5150,5160,5150,103
|
|
20240318,132000,588514980,5160,5160,5160,5160,0
|
|
20240318,131900,588514980,5160,5160,5160,5160,0
|
|
20240318,131800,588514980,5160,5160,5160,5160,0
|
|
20240318,131700,588514980,5160,5160,5160,5160,205
|
|
20240318,131600,587457180,5170,5170,5170,5170,0
|
|
20240318,131500,587457180,5170,5170,5170,5170,1
|
|
20240318,131400,587452010,5160,5160,5160,5160,222
|
|
20240318,131300,586306490,5160,5160,5160,5160,7
|
|
20240318,131200,586270370,5160,5150,5160,5150,324
|
|
20240318,131100,584601660,5150,5150,5150,5150,0
|
|
20240318,131000,584601660,5150,5160,5160,5150,502
|
|
20240318,130900,582014130,5160,5160,5160,5160,60
|
|
20240318,130800,581704530,5150,5160,5160,5150,302
|
|
20240318,130700,580148320,5160,5160,5160,5160,67
|
|
20240318,130600,579802600,5160,5160,5160,5160,36
|
|
20240318,130500,579616840,5170,5170,5170,5170,1
|
|
20240318,130400,579611670,5160,5160,5160,5160,0
|
|
20240318,130300,579611670,5160,5160,5160,5160,0
|
|
20240318,130200,579611670,5160,5160,5160,5160,0
|
|
20240318,130100,579611670,5160,5160,5160,5160,0
|
|
20240318,130000,579611670,5160,5160,5160,5160,20
|
|
20240318,125900,579508470,5160,5170,5170,5160,275
|
|
20240318,125800,578086820,5160,5160,5160,5160,0
|
|
20240318,125700,578086820,5160,5160,5160,5160,359
|
|
20240318,125600,576234380,5160,5160,5160,5160,130
|
|
20240318,125500,575563580,5150,5150,5150,5150,0
|
|
20240318,125400,575563580,5150,5150,5150,5150,47
|
|
20240318,125300,575321530,5150,5150,5150,5150,35
|
|
20240318,125200,575141280,5150,5150,5150,5150,666
|
|
20240318,125100,571711380,5150,5150,5150,5150,0
|
|
20240318,125000,571711380,5150,5150,5150,5150,0
|
|
20240318,124900,571711380,5150,5150,5150,5150,50
|
|
20240318,124800,571453880,5150,5150,5150,5150,0
|
|
20240318,124700,571453880,5150,5150,5150,5150,0
|
|
20240318,124600,571453880,5150,5150,5150,5150,10
|
|
20240318,124500,571402380,5150,5150,5150,5150,0
|
|
20240318,124400,571402380,5150,5150,5150,5150,234
|
|
20240318,124300,570197280,5150,5150,5150,5150,10
|
|
20240318,124200,570145780,5150,5150,5150,5150,0
|
|
20240318,124100,570145780,5150,5150,5150,5150,113
|
|
20240318,124000,569563830,5140,5140,5140,5140,858
|
|
20240318,123900,565153710,5140,5140,5140,5140,0
|
|
20240318,123800,565153710,5140,5140,5140,5140,319
|
|
20240318,123700,563514050,5140,5150,5150,5140,1542
|
|
20240318,123600,555587140,5150,5150,5150,5150,1
|
|
20240318,123500,555581990,5150,5150,5150,5150,200
|
|
20240318,123400,554551990,5150,5160,5160,5150,520
|
|
20240318,123300,551873930,5160,5160,5160,5160,57
|
|
20240318,123200,551579810,5160,5160,5160,5160,145
|
|
20240318,123100,550831610,5170,5170,5170,5170,0
|
|
20240318,123000,550831610,5170,5170,5170,5170,0
|
|
20240318,122900,550831610,5170,5170,5170,5170,100
|
|
20240318,122800,550314610,5170,5170,5170,5170,0
|
|
20240318,122700,550314610,5170,5160,5170,5160,504
|
|
20240318,122600,547710040,5160,5160,5160,5160,0
|
|
20240318,122500,547710040,5160,5160,5160,5160,0
|
|
20240318,122400,547710040,5160,5160,5160,5160,11
|
|
20240318,122300,547653280,5160,5150,5160,5150,456
|
|
20240318,122200,545300710,5150,5160,5160,5150,2022
|
|
20240318,122100,534873800,5170,5160,5170,5160,101
|
|
20240318,122000,534352630,5160,5180,5180,5160,101
|
|
20240318,121900,533830690,5170,5170,5170,5170,0
|
|
20240318,121800,533830690,5170,5170,5170,5170,0
|
|
20240318,121700,533830690,5170,5170,5170,5160,4
|
|
20240318,121600,533810030,5180,5170,5180,5170,26
|
|
20240318,121500,533675490,5170,5170,5180,5170,720
|
|
20240318,121400,529953080,5180,5180,5180,5180,0
|
|
20240318,121300,529953080,5180,5180,5180,5180,0
|
|
20240318,121200,529953080,5180,5180,5180,5180,1
|
|
20240318,121100,529947900,5180,5190,5190,5180,98
|
|
20240318,121000,529440250,5190,5200,5200,5190,2
|
|
20240318,120900,529429860,5170,5170,5170,5170,0
|
|
20240318,120800,529429860,5170,5190,5190,5170,329
|
|
20240318,120700,527724640,5210,5210,5210,5210,0
|
|
20240318,120600,527724640,5210,5200,5210,5200,3
|
|
20240318,120500,527709020,5210,5200,5210,5200,200
|
|
20240318,120400,526669010,5200,5190,5200,5190,2
|
|
20240318,120300,526658620,5190,5190,5190,5180,204
|
|
20240318,120200,525601860,5180,5190,5190,5180,2
|
|
20240318,120100,525591490,5200,5180,5200,5180,103
|
|
20240318,120000,525056930,5200,5200,5200,5200,0
|
|
20240318,115900,525056930,5200,5190,5200,5190,283
|
|
20240318,115800,523587850,5170,5170,5170,5170,0
|
|
20240318,115700,523587850,5170,5170,5170,5170,0
|
|
20240318,115600,523587850,5170,5190,5190,5170,37
|
|
20240318,115500,523395960,5190,5180,5190,5170,366
|
|
20240318,115400,521497940,5180,5180,5180,5180,50
|
|
20240318,115300,521238940,5170,5170,5170,5170,6
|
|
20240318,115200,521207920,5170,5170,5170,5170,130
|
|
20240318,115100,520535820,5170,5170,5170,5170,0
|
|
20240318,115000,520535820,5170,5170,5170,5170,1
|
|
20240318,114900,520530650,5160,5160,5160,5160,343
|
|
20240318,114800,518760770,5160,5160,5160,5160,5
|
|
20240318,114700,518734970,5160,5160,5160,5160,100
|
|
20240318,114600,518218970,5160,5170,5170,5160,242
|
|
20240318,114500,516969240,5170,5180,5180,5170,456
|
|
20240318,114400,514607520,5180,5180,5180,5180,0
|
|
20240318,114300,514607520,5180,5180,5180,5180,0
|
|
20240318,114200,514607520,5180,5180,5180,5180,100
|
|
20240318,114100,514089520,5180,5180,5180,5180,0
|
|
20240318,114000,514089520,5180,5180,5180,5180,0
|
|
20240318,113900,514089520,5180,5180,5180,5180,0
|
|
20240318,113800,514089520,5180,5170,5180,5170,17
|
|
20240318,113700,514001620,5170,5170,5170,5170,1
|
|
20240318,113600,513996450,5170,5170,5170,5170,0
|
|
20240318,113500,513996450,5170,5160,5170,5160,19
|
|
20240318,113400,513898240,5160,5160,5160,5160,7
|
|
20240318,113300,513862120,5160,5160,5160,5160,138
|
|
20240318,113200,513150040,5160,5160,5160,5160,250
|
|
20240318,113100,511860040,5160,5160,5160,5160,100
|
|
20240318,113000,511344040,5160,5160,5160,5160,1
|
|
20240318,112900,511338880,5150,5150,5150,5150,0
|
|
20240318,112800,511338880,5150,5150,5150,5150,53
|
|
20240318,112700,511065930,5140,5140,5140,5140,220
|
|
20240318,112600,509935130,5140,5140,5140,5140,31
|
|
20240318,112500,509775790,5140,5140,5140,5140,39
|
|
20240318,112400,509575330,5140,5150,5150,5140,554
|
|
20240318,112300,506725210,5150,5150,5150,5150,59
|
|
20240318,112200,506421360,5150,5150,5150,5150,23
|
|
20240318,112100,506302910,5150,5150,5150,5150,635
|
|
20240318,112000,503032660,5150,5150,5150,5150,0
|
|
20240318,111900,503032660,5150,5150,5150,5150,20
|
|
20240318,111800,502929660,5160,5160,5160,5160,0
|
|
20240318,111700,502929660,5160,5160,5160,5160,1
|
|
20240318,111600,502924500,5160,5160,5160,5160,1
|
|
20240318,111500,502919340,5170,5170,5170,5170,0
|
|
20240318,111400,502919340,5170,5170,5170,5170,0
|
|
20240318,111300,502919340,5170,5170,5170,5170,0
|
|
20240318,111200,502919340,5170,5170,5170,5170,0
|
|
20240318,111100,502919340,5170,5170,5170,5170,0
|
|
20240318,111000,502919340,5170,5170,5170,5170,0
|
|
20240318,110900,502919340,5170,5170,5170,5170,0
|
|
20240318,110800,502919340,5170,5170,5170,5170,0
|
|
20240318,110700,502919340,5170,5170,5170,5170,0
|
|
20240318,110600,502919340,5170,5170,5170,5170,0
|
|
20240318,110500,502919340,5170,5160,5170,5160,98
|
|
20240318,110400,502413090,5130,5150,5150,5130,190
|
|
20240318,110300,501437390,5140,5140,5140,5140,0
|
|
20240318,110200,501437390,5140,5160,5160,5140,571
|
|
20240318,110100,498502270,5150,5150,5150,5150,1
|
|
20240318,110000,498497120,5170,5170,5170,5170,0
|
|
20240318,105900,498497120,5170,5170,5170,5170,0
|
|
20240318,105800,498497120,5170,5170,5170,5170,0
|
|
20240318,105700,498497120,5170,5150,5170,5140,481
|
|
20240318,105600,496023700,5160,5160,5160,5160,10
|
|
20240318,105500,495972100,5160,5160,5160,5160,74
|
|
20240318,105400,495590260,5170,5170,5170,5170,0
|
|
20240318,105300,495590260,5170,5170,5170,5170,10
|
|
20240318,105200,495538560,5160,5160,5160,5160,0
|
|
20240318,105100,495538560,5160,5160,5160,5160,301
|
|
20240318,105000,493985400,5160,5160,5160,5160,0
|
|
20240318,104900,493985400,5160,5180,5180,5160,168
|
|
20240318,104800,493118140,5180,5180,5180,5180,0
|
|
20240318,104700,493118140,5180,5180,5180,5180,0
|
|
20240318,104600,493118140,5180,5160,5180,5160,11
|
|
20240318,104500,493061360,5160,5160,5160,5160,12
|
|
20240318,104400,492999440,5160,5160,5160,5160,4
|
|
20240318,104300,492978800,5160,5150,5160,5150,342
|
|
20240318,104200,491217490,5160,5170,5170,5160,254
|
|
20240318,104100,489906700,5170,5170,5170,5170,13
|
|
20240318,104000,489839490,5170,5170,5170,5170,1
|
|
20240318,103900,489834320,5160,5160,5160,5160,300
|
|
20240318,103800,488286320,5170,5170,5170,5160,73
|
|
20240318,103700,487909380,5170,5170,5170,5170,146
|
|
20240318,103600,487154560,5170,5170,5170,5170,79
|
|
20240318,103500,486746130,5180,5180,5180,5180,22
|
|
20240318,103400,486632170,5170,5180,5180,5170,2
|
|
20240318,103300,486621820,5180,5180,5180,5180,1
|
|
20240318,103200,486616640,5180,5180,5180,5180,48
|
|
20240318,103100,486368000,5190,5190,5190,5190,0
|
|
20240318,103000,486368000,5190,5190,5190,5190,200
|
|
20240318,102900,485330000,5180,5180,5180,5180,150
|
|
20240318,102800,484553000,5180,5180,5180,5170,434
|
|
20240318,102700,482309200,5190,5190,5190,5190,0
|
|
20240318,102600,482309200,5190,5170,5190,5160,475
|
|
20240318,102500,479855250,5170,5190,5190,5170,974
|
|
20240318,102400,474805270,5190,5190,5190,5190,0
|
|
20240318,102300,474805270,5190,5190,5190,5190,0
|
|
20240318,102200,474805270,5190,5190,5190,5190,0
|
|
20240318,102100,474805270,5190,5190,5190,5190,1
|
|
20240318,102000,474800080,5180,5180,5180,5180,0
|
|
20240318,101900,474800080,5180,5180,5180,5180,49
|
|
20240318,101800,474546260,5230,5230,5230,5230,0
|
|
20240318,101700,474546260,5230,5230,5230,5230,0
|
|
20240318,101600,474546260,5230,5230,5230,5230,0
|
|
20240318,101500,474546260,5230,5230,5230,5230,0
|
|
20240318,101400,474546260,5230,5230,5230,5230,1
|
|
20240318,101300,474541030,5230,5220,5230,5220,190
|
|
20240318,101200,473547780,5160,5200,5230,5160,2161
|
|
20240318,101100,462314390,5210,5210,5210,5210,112
|
|
20240318,101000,461730870,5220,5210,5220,5210,23
|
|
20240318,100900,461611020,5220,5220,5220,5220,0
|
|
20240318,100800,461611020,5220,5230,5230,5220,583
|
|
20240318,100700,458567380,5230,5230,5230,5230,0
|
|
20240318,100600,458567380,5230,5230,5230,5230,11
|
|
20240318,100500,458509850,5230,5220,5230,5220,1500
|
|
20240318,100400,450675220,5230,5220,5230,5220,101
|
|
20240318,100300,450147000,5230,5230,5230,5230,22
|
|
20240318,100200,450031940,5230,5250,5250,5230,312
|
|
20240318,100100,448400140,5250,5230,5250,5220,563
|
|
20240318,100000,445459370,5250,5260,5260,5250,1609
|
|
20240318,095900,437009120,5260,5260,5260,5260,592
|
|
20240318,095800,433895200,5260,5250,5260,5250,658
|
|
20240318,095700,430434880,5250,5220,5250,5220,2693
|
|
20240318,095600,416317190,5210,5200,5210,5200,526
|
|
20240318,095500,413578730,5210,5220,5220,5210,202
|
|
20240318,095400,412526300,5220,5220,5220,5220,394
|
|
20240318,095300,410469620,5220,5230,5230,5220,380
|
|
20240318,095200,408482290,5230,5230,5240,5230,314
|
|
20240318,095100,406839570,5230,5200,5230,5200,1677
|
|
20240318,095000,398092560,5190,5190,5190,5190,0
|
|
20240318,094900,398092560,5190,5190,5190,5190,1067
|
|
20240318,094800,392554830,5190,5200,5200,5190,1642
|
|
20240318,094700,384032610,5200,5200,5200,5200,728
|
|
20240318,094600,380247010,5190,5190,5190,5190,0
|
|
20240318,094500,380247010,5190,5190,5190,5190,0
|
|
20240318,094400,380247010,5190,5200,5200,5190,275
|
|
20240318,094300,378817820,5220,5220,5220,5220,0
|
|
20240318,094200,378817820,5220,5190,5220,5190,161
|
|
20240318,094100,377980490,5180,5190,5190,5180,210
|
|
20240318,094000,376891890,5190,5190,5190,5190,0
|
|
20240318,093900,376891890,5190,5210,5210,5190,1065
|
|
20240318,093800,371363420,5210,5210,5210,5200,640
|
|
20240318,093700,368035200,5220,5200,5220,5200,84
|
|
20240318,093600,367596740,5200,5200,5200,5200,0
|
|
20240318,093500,367596740,5200,5200,5210,5200,754
|
|
20240318,093400,363673200,5190,5190,5190,5190,0
|
|
20240318,093300,363673200,5190,5180,5190,5160,106
|
|
20240318,093200,363123310,5160,5180,5180,5160,2417
|
|
20240318,093100,350616440,5180,5190,5190,5180,1045
|
|
20240318,093000,345198130,5200,5210,5210,5200,2130
|
|
20240318,092900,334120350,5210,5210,5210,5200,803
|
|
20240318,092800,329937920,5210,5210,5210,5210,0
|
|
20240318,092700,329937920,5210,5210,5210,5210,140
|
|
20240318,092600,329208520,5210,5210,5210,5210,154
|
|
20240318,092500,328406180,5210,5250,5250,5210,1452
|
|
20240318,092400,320832680,5240,5260,5270,5240,651
|
|
20240318,092300,317412960,5270,5260,5280,5260,1487
|
|
20240318,092200,309575600,5260,5260,5260,5250,2014
|
|
20240318,092100,298982050,5260,5260,5270,5260,1807
|
|
20240318,092000,289471670,5260,5240,5270,5240,1869
|
|
20240318,091900,279650690,5230,5210,5230,5210,1392
|
|
20240318,091800,272372260,5200,5200,5200,5200,0
|
|
20240318,091700,272372260,5200,5230,5230,5200,1185
|
|
20240318,091600,266208120,5200,5210,5220,5200,742
|
|
20240318,091500,262347160,5200,5210,5210,5200,506
|
|
20240318,091400,259714870,5210,5200,5230,5200,237
|
|
20240318,091300,258481410,5200,5240,5240,5200,2244
|
|
20240318,091200,246803420,5220,5230,5240,5210,1587
|
|
20240318,091100,238518090,5230,5240,5250,5230,1254
|
|
20240318,091000,231943710,5240,5230,5250,5230,596
|
|
20240318,090900,228824450,5230,5240,5240,5230,2699
|
|
20240318,090800,214704640,5240,5260,5280,5240,10328
|
|
20240318,090700,160531130,5290,5240,5290,5240,7903
|
|
20240318,090600,118896750,5240,5220,5250,5220,1096
|
|
20240318,090500,113152400,5220,5240,5240,5190,4560
|
|
20240318,090400,89373830,5240,5230,5250,5230,5039
|
|
20240318,090300,62973410,5250,5150,5250,5150,5606
|
|
20240318,090200,33812430,5150,5150,5150,5120,947
|
|
20240318,090100,28948400,5150,5130,5180,5100,1387
|
|
20240318,090000,21818490,5120,5080,5120,5070,4074
|